|
Closing price on 4/9/2024
|
|
| Open |
111.70 |
| High |
114.80 |
| Low |
111.70 |
| Volume |
172,900 |
| Split-adjusted Price |
103.48 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2024
|
+2.30 / +2.06%
|
111.70
|
114.80
|
111.70
|
114.00
|
113.75
|
103.48
|
172,900
|
|
|
4/8/2024
|
-0.30 / -0.27%
|
112.10
|
115.00
|
111.30
|
111.70
|
112.93
|
101.39
|
102,700
|
|
|
4/5/2024
|
-3.90 / -3.36%
|
113.50
|
115.10
|
112.00
|
112.00
|
113.42
|
101.66
|
294,100
|
|
|
4/4/2024
|
+1.40 / +1.22%
|
114.50
|
116.30
|
112.60
|
115.90
|
114.12
|
105.20
|
239,100
|
|
|
4/3/2024
|
-1.20 / -1.04%
|
115.70
|
116.90
|
113.50
|
114.50
|
115.59
|
103.93
|
256,700
|
|
|
4/2/2024
|
+3.50 / +3.12%
|
112.30
|
116.50
|
111.50
|
115.70
|
115.00
|
105.02
|
410,300
|
|
|
4/1/2024
|
+2.20 / +2.00%
|
110.00
|
112.80
|
109.10
|
112.20
|
111.44
|
101.84
|
167,800
|
|
|
3/29/2024
|
-3.00 / -2.65%
|
113.00
|
113.00
|
110.00
|
110.00
|
111.10
|
99.84
|
310,100
|
|
|
3/28/2024
|
+0.60 / +0.53%
|
113.00
|
113.90
|
112.70
|
113.00
|
113.09
|
102.57
|
169,500
|
|
|
3/27/2024
|
+3.90 / +3.59%
|
109.50
|
112.40
|
109.00
|
112.40
|
111.40
|
102.02
|
328,700
|
|
|
3/26/2024
|
-0.50 / -0.46%
|
109.00
|
109.00
|
107.90
|
108.50
|
108.59
|
98.48
|
206,800
|
|
|
3/25/2024
|
-2.10 / -1.89%
|
111.10
|
111.10
|
108.70
|
109.00
|
109.56
|
98.94
|
302,700
|
|
|
3/22/2024
|
-0.20 / -0.18%
|
113.00
|
113.00
|
111.00
|
111.10
|
111.44
|
100.84
|
187,400
|
|
|
3/21/2024
|
+0.70 / +0.63%
|
111.70
|
113.00
|
111.10
|
111.30
|
111.74
|
101.02
|
135,800
|
|
|
3/20/2024
|
+0.60 / +0.55%
|
109.50
|
111.20
|
109.00
|
110.60
|
109.94
|
100.39
|
167,300
|
|
|
3/19/2024
|
+0.90 / +0.82%
|
112.20
|
112.20
|
109.60
|
110.00
|
110.10
|
99.84
|
94,700
|
|
|
3/18/2024
|
-4.60 / -4.05%
|
114.40
|
114.50
|
107.00
|
109.10
|
110.56
|
99.03
|
328,900
|
|
|
3/15/2024
|
-0.50 / -0.44%
|
114.30
|
114.60
|
112.80
|
113.70
|
113.70
|
103.20
|
234,900
|
|
|
3/14/2024
|
-1.90 / -1.64%
|
118.00
|
118.10
|
114.20
|
114.20
|
115.77
|
103.66
|
283,900
|
|
|
3/13/2024
|
+0.10 / +0.09%
|
116.70
|
119.90
|
116.10
|
116.10
|
118.02
|
105.38
|
380,900
|
|
|
3/12/2024
|
+3.40 / +3.02%
|
112.90
|
116.00
|
112.90
|
116.00
|
114.89
|
105.29
|
352,900
|
|
|
3/11/2024
|
-0.40 / -0.35%
|
113.00
|
114.80
|
112.50
|
112.60
|
113.50
|
102.20
|
150,900
|
|
|
3/8/2024
|
-3.60 / -3.09%
|
116.60
|
116.80
|
112.90
|
113.00
|
113.95
|
102.57
|
406,300
|
|
|
3/7/2024
|
+2.50 / +2.19%
|
114.00
|
116.90
|
113.70
|
116.60
|
115.65
|
105.84
|
257,200
|
|
|
3/6/2024
|
-1.90 / -1.64%
|
116.30
|
116.90
|
113.80
|
114.10
|
115.24
|
103.57
|
142,900
|
|
|
3/5/2024
|
+2.00 / +1.75%
|
114.00
|
117.10
|
113.30
|
116.00
|
115.44
|
105.29
|
299,700
|
|
|
3/4/2024
|
-1.00 / -0.87%
|
114.90
|
116.00
|
113.80
|
114.00
|
114.53
|
103.48
|
218,400
|
|
|
3/1/2024
|
-2.00 / -1.71%
|
116.80
|
116.80
|
114.00
|
115.00
|
114.87
|
104.38
|
207,100
|
|
|
2/29/2024
|
+3.50 / +3.08%
|
113.60
|
117.80
|
113.10
|
117.00
|
115.22
|
106.20
|
482,700
|
|
|
2/28/2024
|
-3.60 / -3.07%
|
118.30
|
118.30
|
113.10
|
113.50
|
114.61
|
103.02
|
359,000
|
|
|