|
Closing price on 8/11/2023
|
|
| Open |
89.90 |
| High |
89.90 |
| Low |
87.20 |
| Volume |
450,700 |
| Split-adjusted Price |
74.13 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2023
|
-1.70 / -1.90%
|
89.90
|
89.90
|
87.20
|
87.60
|
87.89
|
74.13
|
450,700
|
|
|
8/10/2023
|
-2.10 / -2.30%
|
91.40
|
92.00
|
88.80
|
89.30
|
89.80
|
75.57
|
344,000
|
|
|
8/9/2023
|
-1.40 / -1.51%
|
93.10
|
93.50
|
91.40
|
91.40
|
92.33
|
77.34
|
242,200
|
|
|
8/8/2023
|
+3.30 / +3.69%
|
89.60
|
92.80
|
89.60
|
92.80
|
91.73
|
78.53
|
641,000
|
|
|
8/7/2023
|
+1.60 / +1.82%
|
89.00
|
89.50
|
87.70
|
89.50
|
88.41
|
75.74
|
279,800
|
|
|
8/4/2023
|
-1.60 / -1.79%
|
90.90
|
91.40
|
86.90
|
87.90
|
88.78
|
74.38
|
588,100
|
|
|
8/3/2023
|
-6.30 / -6.58%
|
95.10
|
96.50
|
89.50
|
89.50
|
92.42
|
75.74
|
856,700
|
|
|
8/2/2023
|
-1.00 / -1.03%
|
95.20
|
97.00
|
95.20
|
95.80
|
96.04
|
81.07
|
460,200
|
|
|
8/1/2023
|
-1.20 / -1.22%
|
98.20
|
99.40
|
96.80
|
96.80
|
97.71
|
81.91
|
188,600
|
|
|
7/31/2023
|
0.00 / 0.00%
|
97.00
|
98.50
|
95.30
|
98.00
|
96.20
|
82.93
|
474,000
|
|
|
7/28/2023
|
-1.00 / -1.01%
|
98.30
|
99.00
|
97.30
|
98.00
|
98.00
|
82.93
|
247,600
|
|
|
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
|
|
|