|
|
Closing price on 8/23/2024
|
|
| Open |
107.00 |
| High |
107.00 |
| Low |
105.20 |
| Volume |
128,700 |
| Split-adjusted Price |
100.64 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2024
|
-1.80 / -1.68%
|
107.00
|
107.00
|
105.20
|
105.20
|
106.05
|
100.64
|
128,700
|
|
|
8/22/2024
|
+3.60 / +3.48%
|
104.30
|
107.80
|
104.00
|
107.00
|
106.07
|
102.36
|
427,300
|
|
|
8/21/2024
|
+0.80 / +0.78%
|
102.60
|
104.80
|
102.10
|
103.40
|
103.24
|
98.92
|
220,000
|
|
|
8/20/2024
|
+0.90 / +0.88%
|
101.70
|
103.20
|
101.50
|
102.60
|
102.47
|
98.16
|
197,500
|
|
|
8/19/2024
|
+0.20 / +0.20%
|
102.00
|
103.50
|
101.20
|
101.70
|
102.18
|
97.29
|
116,600
|
|
|
8/16/2024
|
+4.70 / +4.86%
|
96.80
|
102.50
|
96.80
|
101.50
|
100.60
|
97.10
|
554,900
|
|
|
8/15/2024
|
+0.90 / +0.94%
|
95.90
|
97.50
|
95.80
|
96.80
|
96.87
|
92.61
|
128,400
|
|
|
8/14/2024
|
-0.80 / -0.83%
|
96.80
|
96.90
|
95.70
|
95.90
|
96.08
|
91.75
|
73,700
|
|
|
8/13/2024
|
-0.30 / -0.31%
|
97.90
|
97.90
|
95.90
|
96.70
|
96.53
|
92.51
|
116,400
|
|
|
8/12/2024
|
+3.30 / +3.52%
|
93.90
|
97.00
|
93.90
|
97.00
|
95.61
|
92.80
|
127,800
|
|
|
8/9/2024
|
+0.80 / +0.86%
|
93.00
|
94.00
|
93.00
|
93.70
|
93.37
|
89.64
|
77,300
|
|
|
8/8/2024
|
0.00 / 0.00%
|
92.90
|
92.90
|
92.00
|
92.90
|
92.68
|
88.88
|
91,100
|
|
|
8/7/2024
|
-0.10 / -0.11%
|
93.50
|
93.50
|
92.00
|
92.90
|
92.48
|
88.88
|
57,900
|
|
|
8/6/2024
|
+2.00 / +2.20%
|
91.50
|
93.20
|
91.00
|
93.00
|
91.84
|
88.97
|
114,300
|
|
|
8/5/2024
|
-4.80 / -5.01%
|
95.40
|
95.40
|
90.10
|
91.00
|
92.90
|
87.06
|
226,600
|
|
|
8/2/2024
|
0.00 / 0.00%
|
95.80
|
95.80
|
93.40
|
95.80
|
94.31
|
91.65
|
172,300
|
|
|
8/1/2024
|
-1.00 / -1.03%
|
97.00
|
97.30
|
94.10
|
95.80
|
95.59
|
91.65
|
231,300
|
|
|
7/31/2024
|
+1.10 / +1.15%
|
95.60
|
97.50
|
95.20
|
96.80
|
96.48
|
92.61
|
123,800
|
|
|
7/30/2024
|
-0.40 / -0.42%
|
96.50
|
97.10
|
95.00
|
95.70
|
96.32
|
91.55
|
134,500
|
|
|
7/29/2024
|
+1.70 / +1.80%
|
94.80
|
96.60
|
94.80
|
96.10
|
95.45
|
91.94
|
147,900
|
|
|
7/26/2024
|
+1.20 / +1.29%
|
94.00
|
94.40
|
93.20
|
94.40
|
93.77
|
90.31
|
98,100
|
|
|
7/25/2024
|
-0.50 / -0.53%
|
93.70
|
94.30
|
92.90
|
93.20
|
93.44
|
89.16
|
91,400
|
|
|
7/24/2024
|
+0.10 / +0.11%
|
93.70
|
95.50
|
92.70
|
93.70
|
93.38
|
89.64
|
249,900
|
|
|
7/23/2024
|
-2.90 / -3.01%
|
96.50
|
97.50
|
93.00
|
93.60
|
95.40
|
89.55
|
194,100
|
|
|
7/22/2024
|
-0.80 / -0.82%
|
97.30
|
97.40
|
95.20
|
96.50
|
96.41
|
92.32
|
185,000
|
|
|
7/19/2024
|
-1.70 / -1.72%
|
99.30
|
99.50
|
97.20
|
97.30
|
97.85
|
93.08
|
308,600
|
|
|
7/18/2024
|
+0.40 / +0.41%
|
99.10
|
99.50
|
98.60
|
99.00
|
98.96
|
94.71
|
144,800
|
|
|
7/17/2024
|
+2.20 / +2.28%
|
102.00
|
102.00
|
98.00
|
98.60
|
100.03
|
94.33
|
665,700
|
|
|
7/16/2024
|
+0.20 / +0.21%
|
96.20
|
96.70
|
96.10
|
96.40
|
96.31
|
92.22
|
176,100
|
|
|
7/15/2024
|
-1.30 / -1.33%
|
97.50
|
98.50
|
96.20
|
96.20
|
97.09
|
92.03
|
212,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|