BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	52.27	52.27	52.27	52.27	52.27	-0.18%	407
Feb 13, 2026	51.77	52.51	51.77	52.37	52.37	1.10%	1,166
Feb 12, 2026	52.12	52.12	51.80	51.80	51.80	-1.38%	346
Feb 11, 2026	52.79	52.79	52.52	52.52	52.52	-0.28%	674
Feb 10, 2026	52.72	52.72	52.67	52.67	52.67	-0.22%	440
Feb 9, 2026	52.84	52.89	52.79	52.79	52.78	-0.31%	5,555
Feb 6, 2026	52.82	52.95	52.82	52.95	52.95	1.49%	808
Feb 5, 2026	51.71	52.25	51.71	52.18	52.18	0.06%	2,435
Feb 4, 2026	52.11	52.19	52.08	52.14	52.14	1.08%	791
Feb 3, 2026	51.70	51.70	51.52	51.59	51.59	0.25%	996
Feb 2, 2026	51.31	51.46	51.31	51.46	51.46	0.64%	1,957
Jan 30, 2026	50.50	51.13	50.50	51.13	51.13	0.41%	3,243
Jan 29, 2026	51.00	51.08	50.87	50.92	50.92	0.25%	3,660
Jan 28, 2026	50.94	50.94	50.80	50.80	50.80	-0.51%	761
Jan 27, 2026	51.09	51.09	51.06	51.06	51.06	0.26%	338
Jan 26, 2026	51.00	51.00	50.82	50.92	50.92	0.06%	2,664
Jan 23, 2026	50.84	50.89	50.70	50.89	50.89	-0.22%	5,918
Jan 22, 2026	51.07	51.16	50.97	51.00	51.00	0.13%	2,924
Jan 21, 2026	50.89	50.93	50.69	50.93	50.93	1.11%	1,611
Jan 20, 2026	50.84	50.84	50.37	50.37	50.37	-1.89%	1,281
Jan 16, 2026	51.42	51.43	51.34	51.34	51.34	0.11%	760
Jan 15, 2026	51.26	51.29	51.26	51.29	51.29	0.70%	804
Jan 14, 2026	50.17	50.93	50.17	50.93	50.93	0.60%	1,747
Jan 13, 2026	50.61	50.64	50.55	50.63	50.63	0.46%	3,275
Jan 12, 2026	50.00	50.39	50.00	50.39	50.39	0.48%	6,118
Jan 9, 2026	50.20	50.20	50.07	50.15	50.15	0.39%	1,247
Jan 8, 2026	49.52	49.98	49.40	49.96	49.96	0.85%	2,878
Jan 7, 2026	49.78	49.78	49.54	49.54	49.54	-1.06%	1,347
Jan 6, 2026	49.72	50.11	49.72	50.07	50.07	0.95%	2,634
Jan 5, 2026	49.41	49.63	49.41	49.60	49.60	0.83%	4,067
Jan 2, 2026	48.86	49.29	48.66	49.19	49.19	0.72%	6,601
Dec 31, 2025	48.99	48.99	48.84	48.84	48.84	-0.72%	194
Dec 30, 2025	49.19	49.22	49.19	49.20	49.20	-0.23%	552
Dec 29, 2025	49.33	49.38	49.31	49.31	49.31	-0.28%	1,520
Dec 26, 2025	49.50	49.50	49.44	49.44	49.44	-0.05%	1,336
Dec 24, 2025	49.48	49.50	49.47	49.47	49.47	0.42%	1,193
Dec 23, 2025	49.31	49.31	49.26	49.26	49.26	0.02%	681
Dec 22, 2025	49.03	49.27	49.03	49.25	49.25	0.10%	3,302
Dec 19, 2025	49.27	49.27	49.20	49.20	48.96	0.46%	1,345
Dec 18, 2025	49.39	49.39	48.98	48.98	48.73	0.01%	6,495
Dec 17, 2025	49.15	49.15	48.91	48.98	48.73	-0.27%	1,597
Dec 16, 2025	49.32	49.32	49.10	49.11	48.86	-0.94%	8,355
Dec 15, 2025	49.50	49.59	49.50	49.57	49.32	0.09%	2,970
Dec 12, 2025	49.88	49.90	49.48	49.53	49.28	-0.74%	1,784
Dec 11, 2025	49.50	50.00	49.50	49.90	49.65	0.71%	2,821
Dec 10, 2025	48.70	49.55	48.70	49.55	49.30	1.32%	730
Dec 9, 2025	49.16	49.16	48.90	48.90	48.66	-0.10%	1,418
Dec 8, 2025	49.13	49.13	48.95	48.95	48.71	-0.58%	1,005
Dec 5, 2025	49.27	49.30	49.24	49.24	48.99	0.29%	846
Dec 4, 2025	49.17	49.17	49.10	49.10	48.85	0.20%	718