BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	47.97	48.06	47.62	47.62	47.62	-0.87%	451
Jun 12, 2025	48.04	48.04	48.04	48.04	48.04	0.57%	219
Jun 11, 2025	47.87	47.91	47.76	47.76	47.76	-0.40%	705
Jun 10, 2025	48.02	48.02	47.96	47.96	47.96	-0.01%	376
Jun 9, 2025	47.96	47.96	47.96	47.96	47.96	-0.53%	43
Jun 6, 2025	48.35	48.35	48.00	48.22	48.22	0.78%	691
Jun 5, 2025	47.76	47.84	47.76	47.84	47.84	-0.25%	126
Jun 4, 2025	48.26	48.26	47.96	47.96	47.96	-0.66%	757
Jun 3, 2025	48.12	48.28	47.91	48.28	48.28	0.25%	2,127
Jun 2, 2025	47.90	48.16	47.81	48.16	48.16	0.16%	2,379
May 30, 2025	48.08	48.08	48.08	48.08	48.08	0.59%	174
May 29, 2025	47.61	47.80	47.61	47.80	47.80	0.24%	464
May 28, 2025	47.76	47.78	47.69	47.69	47.69	-0.53%	1,151
May 27, 2025	47.79	47.98	47.79	47.94	47.94	1.16%	831
May 23, 2025	47.16	47.39	47.16	47.39	47.39	-0.10%	332
May 22, 2025	47.57	47.63	47.44	47.44	47.44	-0.45%	2,260
May 21, 2025	48.01	48.05	47.65	47.65	47.65	-1.37%	2,078
May 20, 2025	48.41	48.41	48.24	48.32	48.32	-0.15%	505
May 19, 2025	47.95	48.46	47.95	48.39	48.39	0.38%	2,023
May 16, 2025	48.07	48.21	48.07	48.21	48.21	1.02%	1,601
May 15, 2025	47.72	47.72	47.72	47.72	47.72	1.39%	231
May 14, 2025	47.06	47.07	47.06	47.07	47.07	-0.65%	550
May 13, 2025	47.50	47.50	47.37	47.37	47.37	-0.21%	186
May 12, 2025	47.36	47.47	47.36	47.47	47.47	1.43%	782
May 9, 2025	46.88	46.88	46.80	46.80	46.80	-0.04%	412
May 8, 2025	46.82	46.82	46.82	46.82	46.82	-0.28%	49
May 7, 2025	47.19	47.19	46.87	46.95	46.95	0.23%	999
May 6, 2025	46.84	46.85	46.84	46.85	46.85	-0.16%	237
May 5, 2025	46.81	47.07	46.81	46.92	46.92	-0.19%	2,251
May 2, 2025	46.91	47.01	46.91	47.01	47.01	1.04%	857
May 1, 2025	46.55	46.55	46.52	46.52	46.52	-0.26%	602
Apr 30, 2025	46.65	46.65	46.65	46.65	46.65	0.80%	100
Apr 29, 2025	46.20	46.28	46.20	46.28	46.28	0.55%	160
Apr 28, 2025	45.81	46.02	45.64	46.02	46.02	0.74%	1,901
Apr 25, 2025	45.69	45.69	45.69	45.69	45.69	-0.74%	158
Apr 24, 2025	45.85	46.03	45.85	46.03	46.03	0.06%	876
Apr 23, 2025	46.40	46.40	46.00	46.00	46.00	0.61%	1,838
Apr 22, 2025	45.30	45.75	45.30	45.72	45.72	2.08%	11,675
Apr 21, 2025	44.96	44.97	44.35	44.79	44.79	-1.75%	5,124
Apr 17, 2025	45.70	45.85	45.59	45.59	45.59	0.74%	1,422
Apr 16, 2025	45.74	45.78	45.07	45.25	45.25	-1.21%	3,107
Apr 15, 2025	45.87	45.87	45.80	45.80	45.80	-0.28%	404
Apr 14, 2025	45.93	45.93	45.93	45.93	45.93	1.37%	402
Apr 11, 2025	44.49	45.32	44.43	45.31	45.31	1.63%	2,739
Apr 10, 2025	44.85	44.90	44.49	44.59	44.59	-2.09%	1,565
Apr 9, 2025	42.78	45.54	42.59	45.54	45.54	6.59%	3,301
Apr 8, 2025	44.44	44.44	42.72	42.72	42.72	-1.49%	3,176
Apr 7, 2025	42.74	43.75	42.01	43.37	43.37	-1.17%	13,738
Apr 4, 2025	45.35	45.35	43.88	43.89	43.89	-5.50%	4,829
Apr 3, 2025	46.67	46.84	46.44	46.44	46.44	-3.54%	4,240