|
Closing price on 7/27/2023
|
|
| Open |
102.00 |
| High |
103.00 |
| Low |
96.00 |
| Volume |
288,800 |
| Split-adjusted Price |
83.78 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
-3.00 / -2.94%
|
102.00
|
103.00
|
96.00
|
99.00
|
99.53
|
83.78
|
288,800
|
|
|
7/26/2023
|
-1.00 / -0.97%
|
102.60
|
102.60
|
101.00
|
102.00
|
101.39
|
86.31
|
84,000
|
|
|
7/25/2023
|
+1.00 / +0.98%
|
103.00
|
106.40
|
101.00
|
103.00
|
104.28
|
87.16
|
579,100
|
|
|
7/24/2023
|
+1.20 / +1.19%
|
100.00
|
103.00
|
99.00
|
102.00
|
100.19
|
86.31
|
212,500
|
|
|
7/21/2023
|
-1.90 / -1.85%
|
102.70
|
102.70
|
98.60
|
100.80
|
99.84
|
85.30
|
527,200
|
|
|
7/20/2023
|
+1.10 / +1.08%
|
104.80
|
104.80
|
101.60
|
102.70
|
103.15
|
86.91
|
304,000
|
|
|
7/19/2023
|
+6.60 / +6.95%
|
95.00
|
101.60
|
92.90
|
101.60
|
98.73
|
85.98
|
636,700
|
|
|
7/18/2023
|
0.00 / 0.00%
|
95.00
|
95.00
|
94.50
|
95.00
|
94.70
|
80.39
|
131,100
|
|
|
7/17/2023
|
0.00 / 0.00%
|
95.10
|
95.40
|
94.10
|
95.00
|
94.65
|
80.39
|
163,800
|
|
|
7/14/2023
|
+0.10 / +0.11%
|
95.70
|
95.70
|
93.50
|
95.00
|
94.08
|
80.39
|
255,700
|
|
|
7/13/2023
|
+1.80 / +1.93%
|
93.90
|
98.40
|
93.10
|
94.90
|
95.46
|
80.31
|
313,400
|
|
|
7/12/2023
|
0.00 / 0.00%
|
93.20
|
93.50
|
92.50
|
93.10
|
92.91
|
78.78
|
253,400
|
|
|
7/11/2023
|
-0.90 / -0.96%
|
94.60
|
94.70
|
92.10
|
93.10
|
93.38
|
78.78
|
227,500
|
|
|
7/10/2023
|
0.00 / 0.00%
|
94.70
|
95.00
|
93.30
|
94.00
|
94.12
|
79.54
|
215,600
|
|
|
7/7/2023
|
+1.70 / +1.84%
|
92.80
|
98.70
|
91.90
|
94.00
|
94.46
|
79.54
|
429,200
|
|
|
7/6/2023
|
+0.80 / +0.87%
|
92.30
|
92.90
|
91.00
|
92.30
|
91.86
|
78.11
|
189,400
|
|
|
7/5/2023
|
-0.10 / -0.11%
|
92.40
|
93.60
|
91.50
|
91.50
|
92.59
|
77.43
|
261,200
|
|
|
7/4/2023
|
-0.80 / -0.87%
|
91.20
|
92.40
|
90.40
|
91.60
|
91.17
|
77.51
|
253,700
|
|
|
7/3/2023
|
0.00 / 0.00%
|
94.00
|
94.00
|
92.00
|
92.40
|
92.63
|
78.19
|
125,300
|
|
|
6/30/2023
|
+3.40 / +3.82%
|
88.40
|
92.80
|
88.40
|
92.40
|
91.33
|
78.19
|
209,900
|
|
|
6/29/2023
|
-2.90 / -3.16%
|
91.00
|
91.40
|
89.00
|
89.00
|
90.13
|
75.31
|
449,800
|
|
|
6/28/2023
|
-0.40 / -0.43%
|
92.50
|
93.40
|
91.70
|
91.90
|
92.45
|
77.77
|
126,800
|
|
|
6/27/2023
|
-1.20 / -1.28%
|
94.50
|
94.50
|
91.70
|
92.30
|
92.75
|
78.11
|
213,400
|
|
|
6/26/2023
|
+4.40 / +4.94%
|
89.40
|
93.50
|
87.00
|
93.50
|
92.12
|
79.12
|
563,600
|
|
|
6/23/2023
|
+2.10 / +2.41%
|
87.50
|
89.10
|
87.00
|
89.10
|
88.07
|
75.40
|
251,000
|
|
|
6/22/2023
|
-1.30 / -1.47%
|
88.90
|
88.90
|
87.00
|
87.00
|
87.70
|
73.62
|
170,800
|
|
|
6/21/2023
|
+0.20 / +0.23%
|
88.10
|
88.80
|
86.50
|
88.30
|
87.67
|
74.72
|
301,100
|
|
|
6/20/2023
|
+1.40 / +1.61%
|
85.80
|
89.00
|
84.90
|
88.10
|
86.13
|
74.55
|
396,300
|
|
|
6/19/2023
|
-2.70 / -3.02%
|
89.00
|
89.00
|
86.60
|
86.70
|
87.20
|
73.37
|
203,800
|
|
|
6/16/2023
|
-0.40 / -0.45%
|
90.80
|
91.00
|
88.00
|
89.40
|
88.94
|
75.65
|
242,200
|
|
|