|
|
Closing price on 5/24/2024
|
|
| Open |
112.00 |
| High |
112.00 |
| Low |
109.00 |
| Volume |
157,900 |
| Split-adjusted Price |
109.80 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
-2.20 / -1.96%
|
112.00
|
112.00
|
109.00
|
109.80
|
110.26
|
109.80
|
157,900
|
|
|
5/23/2024
|
+2.40 / +2.19%
|
109.10
|
112.00
|
109.00
|
112.00
|
110.65
|
112.00
|
161,300
|
|
|
5/22/2024
|
0.00 / 0.00%
|
110.60
|
110.80
|
109.60
|
109.60
|
109.96
|
109.60
|
162,800
|
|
|
5/21/2024
|
-1.80 / -1.62%
|
111.40
|
111.40
|
109.00
|
109.60
|
109.84
|
109.60
|
333,600
|
|
|
5/20/2024
|
-1.40 / -1.24%
|
112.90
|
113.50
|
110.60
|
111.40
|
111.93
|
111.40
|
635,122
|
|
|
5/17/2024
|
-0.20 / -0.18%
|
113.00
|
114.70
|
112.80
|
112.80
|
113.50
|
112.80
|
267,500
|
|
|
5/16/2024
|
+0.10 / +0.08%
|
120.00
|
121.00
|
119.10
|
119.10
|
119.75
|
113.00
|
625,022
|
|
|
5/15/2024
|
+2.70 / +2.32%
|
117.40
|
119.00
|
115.60
|
119.00
|
116.57
|
112.91
|
308,300
|
|
|
5/14/2024
|
-1.10 / -0.94%
|
118.00
|
118.20
|
116.10
|
116.30
|
116.72
|
110.34
|
203,600
|
|
|
5/13/2024
|
+1.40 / +1.21%
|
117.70
|
118.50
|
116.50
|
117.40
|
117.37
|
111.39
|
177,100
|
|
|
5/10/2024
|
0.00 / 0.00%
|
116.00
|
117.00
|
116.00
|
116.00
|
116.24
|
110.06
|
130,700
|
|
|
5/9/2024
|
+0.70 / +0.61%
|
116.00
|
118.90
|
116.00
|
116.00
|
116.96
|
110.06
|
365,800
|
|
|
5/8/2024
|
-1.70 / -1.45%
|
117.00
|
117.00
|
115.30
|
115.30
|
115.67
|
109.39
|
228,400
|
|
|
5/7/2024
|
+1.00 / +0.86%
|
116.80
|
117.00
|
114.50
|
117.00
|
115.78
|
111.01
|
404,900
|
|
|
5/6/2024
|
0.00 / 0.00%
|
117.00
|
117.20
|
114.90
|
116.00
|
115.95
|
110.06
|
158,600
|
|
|
5/3/2024
|
+4.60 / +4.13%
|
112.00
|
116.00
|
112.00
|
116.00
|
114.66
|
110.06
|
480,100
|
|
|
5/2/2024
|
+2.40 / +2.20%
|
111.00
|
112.00
|
109.60
|
111.40
|
110.94
|
105.69
|
217,400
|
|
|
4/26/2024
|
0.00 / 0.00%
|
107.00
|
109.10
|
106.00
|
109.00
|
107.83
|
103.42
|
288,700
|
|
|
4/25/2024
|
-0.90 / -0.82%
|
109.90
|
110.60
|
107.50
|
109.00
|
108.66
|
103.42
|
226,300
|
|
|
4/24/2024
|
+2.90 / +2.71%
|
107.10
|
110.20
|
107.10
|
109.90
|
109.01
|
104.27
|
205,700
|
|
|
4/23/2024
|
+1.00 / +0.94%
|
107.60
|
108.00
|
105.30
|
107.00
|
107.04
|
101.52
|
251,200
|
|
|
4/22/2024
|
+0.70 / +0.66%
|
105.30
|
107.50
|
105.30
|
106.00
|
106.37
|
100.57
|
289,100
|
|
|
4/19/2024
|
-7.90 / -6.98%
|
111.00
|
111.20
|
105.30
|
105.30
|
107.25
|
99.91
|
814,700
|
|
|
4/17/2024
|
-3.70 / -3.17%
|
118.40
|
118.40
|
113.10
|
113.20
|
114.84
|
107.40
|
306,700
|
|
|
4/16/2024
|
-0.10 / -0.09%
|
119.00
|
120.10
|
114.00
|
116.90
|
117.41
|
110.91
|
319,300
|
|
|
4/15/2024
|
-3.30 / -2.74%
|
123.00
|
126.00
|
115.00
|
117.00
|
121.12
|
111.01
|
256,000
|
|
|
4/12/2024
|
+7.80 / +6.93%
|
112.60
|
120.30
|
112.60
|
120.30
|
118.70
|
114.14
|
771,000
|
|
|
4/11/2024
|
-0.30 / -0.27%
|
112.40
|
113.60
|
111.70
|
112.50
|
112.81
|
106.74
|
146,000
|
|
|
4/10/2024
|
-1.20 / -1.05%
|
114.10
|
114.80
|
112.70
|
112.80
|
113.55
|
107.02
|
98,100
|
|
|
4/9/2024
|
+2.30 / +2.06%
|
111.70
|
114.80
|
111.70
|
114.00
|
113.75
|
108.16
|
172,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|