|
Closing price on 9/21/2026
|
|
| Open |
143.50 |
| High |
144.60 |
| Low |
143.50 |
| Volume |
46,400 |
| Split-adjusted Price |
143.50 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
0.00 / 0.00%
|
143.50
|
144.60
|
143.50
|
143.50
|
143.89
|
143.50
|
46,400
|
|
|
9/18/2026
|
-0.20 / -0.14%
|
143.70
|
144.30
|
143.50
|
143.50
|
143.79
|
143.50
|
41,700
|
|
|
9/17/2026
|
-3.20 / -2.18%
|
143.70
|
145.40
|
143.60
|
143.70
|
143.93
|
143.70
|
51,200
|
|
|
9/16/2026
|
-0.70 / -0.47%
|
145.00
|
146.90
|
143.40
|
146.90
|
145.66
|
146.90
|
133,700
|
|
|
9/15/2026
|
+9.40 / +6.80%
|
138.20
|
147.60
|
138.20
|
147.60
|
145.22
|
147.60
|
113,300
|
|
|
9/14/2026
|
-2.10 / -1.50%
|
140.00
|
140.50
|
138.00
|
138.20
|
139.04
|
138.20
|
93,200
|
|
|
9/11/2026
|
-1.70 / -1.20%
|
142.00
|
142.00
|
140.30
|
140.30
|
140.92
|
140.30
|
42,600
|
|
|
9/10/2026
|
+1.80 / +1.28%
|
140.30
|
143.50
|
140.30
|
142.00
|
142.20
|
142.00
|
59,600
|
|
|
9/9/2026
|
-0.90 / -0.64%
|
140.60
|
141.20
|
140.10
|
140.20
|
140.49
|
140.20
|
89,500
|
|
|
9/8/2026
|
-0.90 / -0.63%
|
141.50
|
142.00
|
140.50
|
141.10
|
141.12
|
141.10
|
65,400
|
|
|
9/7/2026
|
-1.00 / -0.70%
|
143.00
|
143.00
|
142.00
|
142.00
|
142.38
|
142.00
|
82,000
|
|
|
9/4/2026
|
-0.90 / -0.63%
|
143.90
|
144.10
|
143.00
|
143.00
|
143.26
|
143.00
|
71,300
|
|
|
9/3/2026
|
-0.90 / -0.62%
|
144.80
|
144.80
|
143.30
|
143.90
|
143.88
|
143.90
|
43,500
|
|
|
8/28/2026
|
+0.80 / +0.56%
|
144.00
|
144.90
|
143.10
|
144.80
|
144.25
|
144.80
|
33,700
|
|
|
8/27/2026
|
-0.20 / -0.14%
|
144.30
|
145.40
|
143.30
|
144.00
|
144.02
|
144.00
|
79,700
|
|
|
8/26/2026
|
-0.30 / -0.21%
|
144.50
|
144.90
|
142.80
|
144.20
|
143.53
|
144.20
|
116,400
|
|
|
8/25/2026
|
-0.20 / -0.14%
|
144.70
|
145.40
|
144.50
|
144.50
|
144.83
|
144.50
|
66,500
|
|
|
8/24/2026
|
-0.80 / -0.55%
|
146.90
|
146.90
|
144.60
|
144.70
|
145.14
|
144.70
|
54,300
|
|
|
8/21/2026
|
+1.90 / +1.32%
|
143.70
|
145.50
|
143.00
|
145.50
|
144.04
|
145.50
|
88,200
|
|
|
8/20/2026
|
-0.40 / -0.28%
|
144.00
|
144.90
|
143.00
|
143.60
|
143.65
|
143.60
|
55,500
|
|
|
8/19/2026
|
-2.10 / -1.44%
|
146.20
|
146.20
|
143.80
|
144.00
|
144.48
|
144.00
|
82,700
|
|
|
8/18/2026
|
+0.50 / +0.34%
|
145.30
|
146.50
|
145.30
|
146.10
|
145.80
|
146.10
|
52,800
|
|
|
8/17/2026
|
-1.60 / -1.09%
|
147.20
|
147.40
|
145.50
|
145.60
|
146.44
|
145.60
|
62,700
|
|
|
8/14/2026
|
-2.20 / -1.47%
|
149.70
|
149.70
|
146.70
|
147.20
|
147.77
|
147.20
|
121,500
|
|
|
8/13/2026
|
+0.90 / +0.61%
|
148.70
|
150.90
|
148.60
|
149.40
|
149.52
|
149.40
|
72,400
|
|
|
8/12/2026
|
-0.50 / -0.34%
|
149.90
|
149.90
|
148.50
|
148.50
|
148.75
|
148.50
|
49,200
|
|
|
8/11/2026
|
+0.20 / +0.13%
|
148.70
|
149.80
|
148.30
|
149.00
|
149.13
|
149.00
|
63,100
|
|
|
8/10/2026
|
0.00 / 0.00%
|
149.80
|
150.20
|
148.00
|
148.80
|
149.16
|
148.80
|
58,200
|
|
|
8/7/2026
|
+1.20 / +0.81%
|
148.20
|
150.00
|
147.60
|
148.80
|
148.39
|
148.80
|
66,600
|
|
|
8/6/2026
|
-1.60 / -1.07%
|
149.30
|
149.30
|
146.40
|
147.60
|
147.52
|
147.60
|
159,700
|
|
|