|
Closing price on 9/5/2024
|
|
| Open |
104.00 |
| High |
104.50 |
| Low |
101.40 |
| Volume |
101,600 |
| Split-adjusted Price |
97.58 |
|
|
BMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
-1.80 / -1.73%
|
104.00
|
104.50
|
101.40
|
102.00
|
102.75
|
97.58
|
101,600
|
|
|
9/4/2024
|
-0.20 / -0.19%
|
102.90
|
103.90
|
102.10
|
103.80
|
102.91
|
99.30
|
63,600
|
|
|
8/30/2024
|
+0.90 / +0.87%
|
103.60
|
104.00
|
102.10
|
104.00
|
102.88
|
99.49
|
97,500
|
|
|
8/29/2024
|
-0.90 / -0.87%
|
104.00
|
104.00
|
102.10
|
103.10
|
103.19
|
98.63
|
67,800
|
|
|
8/28/2024
|
-0.80 / -0.76%
|
104.90
|
105.20
|
103.10
|
104.00
|
104.08
|
99.49
|
83,900
|
|
|
8/27/2024
|
+0.30 / +0.29%
|
104.30
|
105.00
|
103.60
|
104.80
|
104.25
|
100.26
|
111,200
|
|
|
8/26/2024
|
-0.70 / -0.67%
|
105.50
|
106.90
|
104.30
|
104.50
|
105.30
|
99.97
|
181,900
|
|
|
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
|
|
|