|
|
Closing price on 6/25/2025
|
|
| Open |
140.50 |
| High |
140.50 |
| Low |
137.40 |
| Volume |
116,000 |
| Split-adjusted Price |
138.90 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2025
|
-0.10 / -0.07%
|
140.50
|
140.50
|
137.40
|
138.90
|
138.28
|
138.90
|
116,000
|
|
|
6/24/2025
|
+3.20 / +2.36%
|
136.30
|
139.90
|
136.30
|
139.00
|
139.14
|
139.00
|
301,700
|
|
|
6/23/2025
|
-3.60 / -2.58%
|
138.10
|
138.10
|
135.80
|
135.80
|
136.35
|
135.80
|
283,200
|
|
|
6/20/2025
|
-0.60 / -0.43%
|
141.60
|
141.60
|
138.80
|
139.40
|
139.68
|
139.40
|
69,600
|
|
|
6/19/2025
|
+1.60 / +1.16%
|
139.00
|
141.50
|
138.40
|
140.00
|
140.18
|
140.00
|
237,600
|
|
|
6/18/2025
|
-1.10 / -0.79%
|
139.70
|
139.80
|
137.70
|
138.40
|
138.39
|
138.40
|
90,300
|
|
|
6/17/2025
|
+2.90 / +2.12%
|
137.50
|
140.30
|
137.00
|
139.50
|
139.50
|
139.50
|
233,400
|
|
|
6/16/2025
|
+0.10 / +0.07%
|
137.30
|
137.70
|
135.90
|
136.60
|
136.72
|
136.60
|
175,700
|
|
|
6/13/2025
|
0.00 / 0.00%
|
136.00
|
136.60
|
135.00
|
136.50
|
136.10
|
136.50
|
101,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|