|
Closing price on 6/12/2025
|
|
| Open |
133.50 |
| High |
137.70 |
| Low |
133.50 |
| Volume |
273,500 |
| Split-adjusted Price |
136.50 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2025
|
+2.50 / +1.87%
|
133.50
|
137.70
|
133.50
|
136.50
|
136.26
|
136.50
|
273,500
|
|
|
6/11/2025
|
0.00 / 0.00%
|
135.30
|
135.30
|
133.70
|
134.00
|
134.46
|
134.00
|
97,500
|
|
|
6/10/2025
|
+0.90 / +0.68%
|
133.10
|
135.10
|
133.10
|
134.00
|
134.50
|
134.00
|
77,100
|
|
|
6/9/2025
|
-4.00 / -2.92%
|
135.00
|
136.30
|
133.10
|
133.10
|
133.91
|
133.10
|
253,800
|
|
|
6/6/2025
|
+1.40 / +1.03%
|
135.70
|
138.10
|
135.70
|
137.10
|
136.95
|
137.10
|
119,800
|
|
|
6/5/2025
|
-2.30 / -1.67%
|
137.50
|
137.80
|
135.70
|
135.70
|
136.17
|
135.70
|
170,200
|
|
|
6/4/2025
|
-1.60 / -1.15%
|
139.60
|
140.20
|
137.80
|
138.00
|
138.90
|
138.00
|
116,400
|
|
|
6/3/2025
|
+4.00 / +2.95%
|
135.60
|
140.00
|
135.50
|
139.60
|
138.72
|
139.60
|
148,800
|
|
|
6/2/2025
|
-1.40 / -1.02%
|
137.00
|
137.00
|
135.00
|
135.60
|
135.65
|
135.60
|
169,600
|
|
|
5/30/2025
|
-1.30 / -0.94%
|
138.30
|
139.30
|
137.00
|
137.00
|
137.45
|
137.00
|
171,600
|
|
|
5/29/2025
|
-2.10 / -1.50%
|
140.40
|
140.50
|
138.30
|
138.30
|
138.92
|
138.30
|
188,000
|
|
|
5/28/2025
|
-2.20 / -1.54%
|
142.70
|
143.00
|
139.70
|
140.40
|
140.93
|
140.40
|
179,700
|
|
|
5/27/2025
|
-0.10 / -0.07%
|
143.10
|
144.80
|
142.00
|
142.60
|
142.70
|
142.60
|
207,400
|
|
|
5/26/2025
|
-0.10 / -0.07%
|
144.50
|
148.00
|
142.30
|
142.70
|
144.64
|
142.70
|
226,700
|
|
|
5/23/2025
|
+4.80 / +3.48%
|
137.60
|
143.30
|
137.60
|
142.80
|
141.68
|
142.80
|
380,200
|
|
|
5/22/2025
|
-4.20 / -2.95%
|
142.20
|
144.00
|
135.00
|
138.00
|
139.55
|
138.00
|
374,900
|
|
|
5/21/2025
|
-1.80 / -1.25%
|
146.00
|
146.00
|
140.00
|
142.20
|
142.97
|
142.20
|
155,800
|
|
|
5/20/2025
|
+3.00 / +2.13%
|
141.00
|
145.90
|
141.00
|
144.00
|
143.93
|
144.00
|
546,322
|
|
|
5/19/2025
|
+0.40 / +0.28%
|
140.60
|
144.00
|
140.00
|
141.00
|
142.40
|
141.00
|
204,500
|
|
|
5/16/2025
|
-2.20 / -1.48%
|
148.90
|
148.90
|
146.30
|
146.80
|
147.33
|
140.55
|
485,122
|
|
|
5/15/2025
|
-2.00 / -1.32%
|
149.30
|
150.90
|
149.00
|
149.00
|
149.93
|
142.66
|
128,800
|
|
|
5/14/2025
|
-0.10 / -0.07%
|
153.50
|
153.50
|
149.00
|
151.00
|
150.12
|
144.57
|
233,900
|
|
|
5/13/2025
|
+4.30 / +2.93%
|
148.00
|
151.40
|
146.50
|
151.10
|
149.78
|
144.67
|
267,100
|
|
|
5/12/2025
|
-0.10 / -0.07%
|
146.90
|
147.00
|
145.00
|
146.80
|
145.96
|
140.55
|
115,900
|
|
|
5/9/2025
|
+2.90 / +2.01%
|
144.00
|
147.00
|
143.00
|
146.90
|
145.83
|
140.65
|
207,100
|
|
|
5/8/2025
|
+0.30 / +0.21%
|
145.00
|
145.00
|
142.60
|
144.00
|
143.51
|
137.87
|
197,100
|
|
|
5/7/2025
|
-0.30 / -0.21%
|
143.30
|
148.90
|
143.30
|
143.70
|
146.17
|
137.58
|
235,000
|
|
|
5/6/2025
|
-1.00 / -0.69%
|
146.00
|
146.00
|
143.90
|
144.00
|
144.81
|
137.87
|
122,700
|
|
|
5/5/2025
|
+0.40 / +0.28%
|
145.00
|
145.00
|
142.00
|
145.00
|
143.32
|
138.83
|
164,100
|
|
|
4/29/2025
|
+3.20 / +2.26%
|
141.70
|
147.00
|
141.70
|
144.60
|
143.98
|
138.44
|
289,500
|
|
|