Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BPMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 90.27 | 0.21 | 0.23% | 89.87 | 90.98 | 89.05 | 435,269 |
| Sep 23 2024 | 90.06 | -1.62 | -1.77% | 91.90 | 92.45 | 89.69 | 793,946 |
| Sep 20 2024 | 91.68 | 0.74 | 0.81% | 90.86 | 92.94 | 89.70 | 1,176,487 |
| Sep 19 2024 | 90.94 | 1.61 | 1.80% | 91.74 | 93.66 | 90.635 | 675,193 |
| Sep 18 2024 | 89.33 | 2.82 | 3.26% | 86.70 | 91.13 | 86.08 | 921,804 |
| Sep 17 2024 | 86.51 | 0.21 | 0.24% | 87.21 | 87.46 | 85.64 | 714,024 |
| Sep 16 2024 | 86.30 | -2.60 | -2.92% | 89.11 | 89.11 | 85.82 | 536,658 |
| Sep 13 2024 | 88.90 | 4.80 | 5.71% | 85.09 | 89.05 | 84.38 | 617,168 |
| Sep 12 2024 | 84.10 | -2.46 | -2.84% | 86.58 | 86.65 | 83.91 | 470,108 |
| Sep 11 2024 | 86.56 | 0.57 | 0.66% | 85.41 | 86.92 | 84.75 | 548,329 |
| Sep 10 2024 | 85.99 | -0.56 | -0.65% | 86.92 | 87.05 | 84.27 | 695,204 |
| Sep 09 2024 | 86.55 | 0.12 | 0.14% | 86.30 | 86.915 | 84.52 | 922,231 |
| Sep 06 2024 | 86.43 | -4.98 | -5.45% | 91.45 | 91.84 | 84.51 | 1,543,250 |
| Sep 05 2024 | 91.41 | -1.20 | -1.30% | 92.75 | 92.75 | 90.43 | 580,970 |
| Sep 04 2024 | 92.61 | 0.08 | 0.09% | 92.45 | 92.80 | 91.00 | 355,992 |
| Sep 03 2024 | 92.53 | -3.01 | -3.15% | 94.80 | 96.50 | 91.76 | 413,489 |
| Aug 30 2024 | 95.54 | 1.93 | 2.06% | 94.52 | 95.67 | 93.14 | 307,148 |
| Aug 29 2024 | 93.61 | 0.86 | 0.93% | 93.64 | 95.19 | 93.28 | 256,486 |
| Aug 28 2024 | 92.75 | -0.39 | -0.42% | 93.15 | 93.90 | 92.42 | 452,746 |
| Aug 27 2024 | 93.14 | -1.94 | -2.04% | 94.32 | 94.99 | 92.23 | 373,101 |
| Aug 26 2024 | 95.08 | 0.53 | 0.56% | 94.55 | 95.40 | 93.43 | 282,826 |
| Aug 23 2024 | 94.55 | 1.04 | 1.11% | 94.34 | 95.39 | 93.59 | 298,689 |
| Aug 22 2024 | 93.51 | -1.27 | -1.34% | 94.84 | 96.21 | 93.115 | 263,398 |
| Aug 21 2024 | 94.78 | 1.58 | 1.70% | 93.73 | 95.85 | 93.26 | 449,853 |
| Aug 20 2024 | 93.20 | -2.50 | -2.61% | 94.18 | 95.20 | 92.92 | 351,523 |
| Aug 19 2024 | 95.70 | 2.21 | 2.36% | 93.35 | 95.74 | 92.77 | 376,615 |
| Aug 16 2024 | 93.49 | -2.03 | -2.13% | 95.44 | 95.99 | 93.15 | 554,775 |
| Aug 15 2024 | 95.52 | 2.16 | 2.31% | 95.60 | 96.21 | 94.33 | 536,768 |
| Aug 14 2024 | 93.36 | 0.54 | 0.58% | 93.11 | 94.31 | 91.82 | 578,082 |
| Aug 13 2024 | 92.82 | -0.89 | -0.95% | 94.43 | 95.39 | 91.55 | 682,060 |
| Aug 12 2024 | 93.71 | -0.19 | -0.20% | 94.20 | 95.33 | 93.4301 | 511,191 |
| Aug 09 2024 | 93.90 | 2.46 | 2.69% | 91.80 | 94.70 | 90.7401 | 710,457 |
| Aug 08 2024 | 91.44 | 0.59 | 0.65% | 91.38 | 91.735 | 89.44 | 897,904 |
| Aug 07 2024 | 90.85 | -1.89 | -2.04% | 94.52 | 94.52 | 90.40 | 723,658 |
| Aug 06 2024 | 92.74 | -0.23 | -0.25% | 93.62 | 95.70 | 92.19 | 898,889 |
| Aug 05 2024 | 92.97 | -3.75 | -3.88% | 90.00 | 95.91 | 89.35 | 1,549,684 |
| Aug 02 2024 | 96.72 | -3.57 | -3.56% | 96.38 | 99.31 | 95.50 | 1,779,789 |
| Aug 01 2024 | 100.29 | -8.01 | -7.40% | 106.51 | 108.40 | 98.34 | 2,958,302 |
| Jul 31 2024 | 108.30 | 1.27 | 1.19% | 107.81 | 110.21 | 106.90 | 937,070 |
| Jul 30 2024 | 107.03 | -3.31 | -3.00% | 110.88 | 112.38 | 106.56 | 774,475 |
| Jul 29 2024 | 110.34 | -1.85 | -1.65% | 112.44 | 112.64 | 109.545 | 579,505 |
| Jul 26 2024 | 112.19 | -1.50 | -1.32% | 115.90 | 116.51 | 112.02 | 435,535 |
| Jul 25 2024 | 113.69 | -1.29 | -1.12% | 115.72 | 116.12 | 112.85 | 662,601 |
| Jul 24 2024 | 114.98 | -1.97 | -1.68% | 115.51 | 117.425 | 114.63 | 481,113 |
| Jul 23 2024 | 116.95 | 0.14 | 0.12% | 116.12 | 118.91 | 115.075 | 445,691 |
| Jul 22 2024 | 116.81 | 1.84 | 1.60% | 116.25 | 117.20 | 114.33 | 603,938 |
| Jul 19 2024 | 114.97 | 1.51 | 1.33% | 114.50 | 116.00 | 112.22 | 526,485 |
| Jul 18 2024 | 113.46 | -0.90 | -0.79% | 113.47 | 115.45 | 109.50 | 886,019 |
| Jul 17 2024 | 114.36 | -6.14 | -5.10% | 115.92 | 118.71 | 113.81 | 1,117,142 |
| Jul 16 2024 | 120.50 | 0.97 | 0.81% | 120.00 | 121.90 | 119.0201 | 709,215 |
| Jul 15 2024 | 119.53 | 1.75 | 1.49% | 118.17 | 120.42 | 117.42 | 491,583 |
| Jul 12 2024 | 117.78 | -0.01 | -0.01% | 119.82 | 120.32 | 116.08 | 618,533 |
| Jul 11 2024 | 117.79 | 1.84 | 1.59% | 117.77 | 119.25 | 116.02 | 512,517 |
| Jul 10 2024 | 115.95 | 0.70 | 0.61% | 115.75 | 116.44 | 113.31 | 399,418 |
| Jul 09 2024 | 115.25 | -1.07 | -0.92% | 116.32 | 116.81 | 113.50 | 612,815 |
| Jul 08 2024 | 116.32 | 4.62 | 4.14% | 112.73 | 119.30 | 112.695 | 1,073,559 |
| Jul 05 2024 | 111.70 | 2.67 | 2.45% | 108.88 | 111.99 | 108.33 | 343,163 |
| Jul 03 2024 | 109.03 | -1.33 | -1.21% | 110.43 | 111.89 | 108.82 | 287,319 |
| Jul 02 2024 | 110.36 | 1.18 | 1.08% | 108.93 | 110.46 | 107.46 | 487,091 |
| Jul 01 2024 | 109.18 | 0.66 | 0.61% | 108.01 | 110.00 | 107.08 | 678,910 |
| Jun 28 2024 | 108.52 | 0.00 | 0.00% | 108.52 | 108.52 | 108.52 | 0 |
| Jun 27 2024 | 108.52 | 4.60 | 4.43% | 105.02 | 108.9241 | 103.015 | 690,488 |
