|
Closing price on 5/17/2024
|
|
| Open |
113.00 |
| High |
114.70 |
| Low |
112.80 |
| Volume |
267,500 |
| Split-adjusted Price |
107.91 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
-0.20 / -0.18%
|
113.00
|
114.70
|
112.80
|
112.80
|
113.50
|
107.91
|
267,500
|
|
|
5/16/2024
|
+0.10 / +0.08%
|
120.00
|
121.00
|
119.10
|
119.10
|
119.75
|
108.10
|
625,022
|
|
|
5/15/2024
|
+2.70 / +2.32%
|
117.40
|
119.00
|
115.60
|
119.00
|
116.57
|
108.01
|
308,300
|
|
|
5/14/2024
|
-1.10 / -0.94%
|
118.00
|
118.20
|
116.10
|
116.30
|
116.72
|
105.56
|
203,600
|
|
|
5/13/2024
|
+1.40 / +1.21%
|
117.70
|
118.50
|
116.50
|
117.40
|
117.37
|
106.56
|
177,100
|
|
|
5/10/2024
|
0.00 / 0.00%
|
116.00
|
117.00
|
116.00
|
116.00
|
116.24
|
105.29
|
130,700
|
|
|
5/9/2024
|
+0.70 / +0.61%
|
116.00
|
118.90
|
116.00
|
116.00
|
116.96
|
105.29
|
365,800
|
|
|
5/8/2024
|
-1.70 / -1.45%
|
117.00
|
117.00
|
115.30
|
115.30
|
115.67
|
104.66
|
228,400
|
|
|
5/7/2024
|
+1.00 / +0.86%
|
116.80
|
117.00
|
114.50
|
117.00
|
115.78
|
106.20
|
404,900
|
|
|
5/6/2024
|
0.00 / 0.00%
|
117.00
|
117.20
|
114.90
|
116.00
|
115.95
|
105.29
|
158,600
|
|
|
5/3/2024
|
+4.60 / +4.13%
|
112.00
|
116.00
|
112.00
|
116.00
|
114.66
|
105.29
|
480,100
|
|
|
5/2/2024
|
+2.40 / +2.20%
|
111.00
|
112.00
|
109.60
|
111.40
|
110.94
|
101.12
|
217,400
|
|
|
4/26/2024
|
0.00 / 0.00%
|
107.00
|
109.10
|
106.00
|
109.00
|
107.83
|
98.94
|
288,700
|
|
|
4/25/2024
|
-0.90 / -0.82%
|
109.90
|
110.60
|
107.50
|
109.00
|
108.66
|
98.94
|
226,300
|
|
|
4/24/2024
|
+2.90 / +2.71%
|
107.10
|
110.20
|
107.10
|
109.90
|
109.01
|
99.75
|
205,700
|
|
|
4/23/2024
|
+1.00 / +0.94%
|
107.60
|
108.00
|
105.30
|
107.00
|
107.04
|
97.12
|
251,200
|
|
|
4/22/2024
|
+0.70 / +0.66%
|
105.30
|
107.50
|
105.30
|
106.00
|
106.37
|
96.21
|
289,100
|
|
|
4/19/2024
|
-7.90 / -6.98%
|
111.00
|
111.20
|
105.30
|
105.30
|
107.25
|
95.58
|
814,700
|
|
|
4/17/2024
|
-3.70 / -3.17%
|
118.40
|
118.40
|
113.10
|
113.20
|
114.84
|
102.75
|
306,700
|
|
|
4/16/2024
|
-0.10 / -0.09%
|
119.00
|
120.10
|
114.00
|
116.90
|
117.41
|
106.11
|
319,300
|
|
|
4/15/2024
|
-3.30 / -2.74%
|
123.00
|
126.00
|
115.00
|
117.00
|
121.12
|
106.20
|
256,000
|
|
|
4/12/2024
|
+7.80 / +6.93%
|
112.60
|
120.30
|
112.60
|
120.30
|
118.70
|
109.19
|
771,000
|
|
|
4/11/2024
|
-0.30 / -0.27%
|
112.40
|
113.60
|
111.70
|
112.50
|
112.81
|
102.11
|
146,000
|
|
|
4/10/2024
|
-1.20 / -1.05%
|
114.10
|
114.80
|
112.70
|
112.80
|
113.55
|
102.39
|
98,100
|
|
|
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
|
|
|