BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.75	47.25	46.75	47.25	47.25	1.04%	862
Dec 19, 2024	46.89	46.89	46.76	46.76	46.76	-0.44%	838
Dec 18, 2024	47.94	47.94	46.97	46.97	46.97	-1.94%	1,369
Dec 17, 2024	48.07	48.07	47.80	47.90	47.90	-0.63%	7,575
Dec 16, 2024	48.39	48.41	48.21	48.21	48.21	-0.32%	434
Dec 13, 2024	48.38	48.38	48.36	48.36	48.36	-0.04%	276
Dec 12, 2024	48.51	48.60	48.38	48.38	48.38	-0.42%	7,841
Dec 11, 2024	48.58	48.58	48.58	48.58	48.58	-0.56%	107
Dec 10, 2024	48.93	49.09	48.86	48.86	48.86	-0.57%	988
Dec 9, 2024	49.31	49.33	49.14	49.14	49.14	-1.39%	1,140
Dec 6, 2024	50.18	50.18	49.83	49.83	49.83	-0.46%	232
Dec 5, 2024	50.22	50.22	50.06	50.06	50.06	-0.38%	831
Dec 4, 2024	50.16	50.25	50.16	50.25	50.25	-0.14%	2,014
Dec 3, 2024	50.43	50.43	50.28	50.32	50.32	-0.13%	4,061
Dec 2, 2024	50.90	50.90	50.34	50.39	50.39	-0.77%	2,584
Nov 29, 2024	50.78	50.78	50.78	50.78	50.78	0.36%	34
Nov 27, 2024	50.76	50.76	50.60	50.60	50.60	-0.01%	383
Nov 26, 2024	50.49	50.60	50.49	50.60	50.60	0.55%	690
Nov 25, 2024	50.38	50.38	50.21	50.33	50.33	0.42%	1,361
Nov 22, 2024	50.14	50.14	50.00	50.12	50.12	0.58%	2,520
Nov 21, 2024	49.74	49.83	49.74	49.83	49.83	1.35%	158
Nov 20, 2024	48.80	49.17	48.76	49.17	49.17	0.61%	2,062
Nov 19, 2024	48.92	48.93	48.87	48.87	48.87	-0.19%	907
Nov 18, 2024	48.88	49.04	48.85	48.96	48.96	0.12%	1,179
Nov 15, 2024	49.00	49.00	48.82	48.90	48.90	-0.53%	4,590
Nov 14, 2024	49.63	49.63	49.17	49.17	49.17	-1.36%	718
Nov 13, 2024	49.97	49.99	49.85	49.85	49.85	-0.24%	1,811
Nov 12, 2024	50.05	50.09	49.97	49.97	49.97	-0.46%	2,762
Nov 11, 2024	50.26	50.26	50.20	50.20	50.20	0.29%	556
Nov 8, 2024	49.85	50.09	49.81	50.05	50.05	1.32%	1,973
Nov 7, 2024	49.43	49.43	49.40	49.40	49.40	0.10%	206
Nov 6, 2024	49.17	49.35	49.17	49.35	49.35	1.77%	254
Nov 5, 2024	48.26	48.49	48.26	48.49	48.49	1.21%	228
Nov 4, 2024	47.92	47.92	47.86	47.91	47.91	0.18%	1,805
Nov 1, 2024	47.98	48.00	47.83	47.83	47.83	-0.40%	2,895
Oct 31, 2024	48.13	48.13	48.02	48.02	48.02	0.09%	984
Oct 30, 2024	47.96	47.98	47.96	47.98	47.98	-0.08%	521
Oct 29, 2024	48.11	48.12	48.02	48.02	48.02	-0.44%	794
Oct 28, 2024	48.22	48.24	48.22	48.23	48.23	0.47%	1,133
Oct 25, 2024	48.28	48.28	48.00	48.00	48.00	-0.73%	291
Oct 24, 2024	48.38	48.38	48.35	48.36	48.36	-0.34%	962
Oct 23, 2024	48.52	48.52	48.52	48.52	48.52	-0.08%	1,270
Oct 22, 2024	48.54	48.56	48.30	48.56	48.56	-0.67%	2,176
Oct 21, 2024	48.89	48.89	48.89	48.89	48.89	-0.90%	119
Oct 18, 2024	49.22	49.34	49.17	49.34	49.34	0.06%	660
Oct 17, 2024	49.31	49.33	49.31	49.31	49.31	-0.05%	796
Oct 16, 2024	49.18	49.38	49.17	49.33	49.33	0.74%	1,106
Oct 15, 2024	49.37	49.37	48.97	48.97	48.97	-0.36%	632
Oct 14, 2024	48.76	49.15	48.76	49.15	49.15	0.86%	306
Oct 11, 2024	48.62	48.78	48.62	48.73	48.73	0.84%	1,714
Oct 10, 2024	48.47	48.47	48.31	48.32	48.32	-0.72%	1,852
Oct 9, 2024	48.41	48.67	48.41	48.67	48.67	0.83%	996
Oct 8, 2024	48.16	48.27	48.16	48.27	48.27	0.45%	226
Oct 7, 2024	48.19	48.19	48.05	48.05	48.05	-0.80%	1,625
Oct 4, 2024	48.22	48.44	48.22	48.44	48.44	0.41%	984
Oct 3, 2024	48.11	48.24	48.11	48.24	48.24	-0.20%	485
Oct 2, 2024	48.30	48.34	48.30	48.34	48.34	-0.18%	248
Oct 1, 2024	48.24	48.45	48.19	48.43	48.43	0.30%	1,063
Sep 30, 2024	48.12	48.28	48.03	48.28	48.28	0.34%	1,249
Sep 27, 2024	48.19	48.19	48.03	48.12	48.12	0.25%	2,605
Sep 26, 2024	48.07	48.07	47.93	48.00	48.00	0.27%	1,270
Sep 25, 2024	47.86	47.86	47.86	47.86	47.86	-0.28%	162
Sep 24, 2024	48.09	48.09	48.00	48.00	48.00	0.11%	211
Sep 23, 2024	47.61	47.95	47.61	47.95	47.95	0.23%	494
Sep 20, 2024	47.84	47.84	47.84	47.84	47.62	-0.03%	16
Sep 19, 2024	47.85	47.85	47.85	47.85	47.63	0.71%	156
Sep 18, 2024	47.65	47.65	47.52	47.52	47.30	-0.38%	269
Sep 17, 2024	47.69	47.69	47.69	47.69	47.48	-0.44%	174
Sep 16, 2024	47.70	47.91	47.70	47.91	47.69	0.64%	430
Sep 13, 2024	47.60	47.60	47.60	47.60	47.38	1.01%	58
Sep 12, 2024	46.95	47.13	46.94	47.13	46.91	0.63%	3,253
Sep 11, 2024	46.83	46.83	46.83	46.83	46.62	-0.27%	151
Sep 10, 2024	46.78	47.01	46.78	46.96	46.75	0.15%	2,185
Sep 9, 2024	46.68	46.96	46.68	46.89	46.68	0.80%	1,796
Sep 6, 2024	46.55	46.55	46.52	46.52	46.30	-0.85%	887
Sep 5, 2024	46.86	46.91	46.86	46.91	46.70	-1.06%	138
Sep 4, 2024	47.42	47.42	47.42	47.42	47.20	0.13%	33
Sep 3, 2024	47.50	47.50	47.36	47.36	47.14	-0.95%	496
Aug 30, 2024	47.81	47.81	47.81	47.81	47.59	1.06%	318
Aug 29, 2024	47.35	47.35	47.25	47.31	47.09	0.03%	417
Aug 28, 2024	47.50	47.50	47.19	47.29	47.08	-0.02%	715
Aug 27, 2024	47.20	47.30	47.20	47.30	47.09	-	1,178
Aug 26, 2024	47.48	47.48	47.25	47.30	47.09	0.19%	3,421
Aug 23, 2024	47.21	47.21	47.21	47.21	46.99	1.01%	14
Aug 22, 2024	46.72	46.88	46.71	46.74	46.52	-0.09%	3,181
Aug 21, 2024	46.70	46.78	46.58	46.78	46.57	0.73%	4,494
Aug 20, 2024	46.49	46.49	46.42	46.44	46.23	-0.21%	514
Aug 19, 2024	46.47	46.54	46.47	46.54	46.33	0.51%	1,880
Aug 16, 2024	46.30	46.30	46.30	46.30	46.09	0.37%	122
Aug 15, 2024	45.90	46.19	45.90	46.13	45.92	0.74%	13,717
Aug 14, 2024	45.39	45.79	45.39	45.79	45.59	0.99%	675
Aug 13, 2024	45.28	45.34	45.18	45.34	45.14	0.57%	479
Aug 12, 2024	45.10	45.11	45.08	45.09	44.88	-0.46%	4,693
Aug 9, 2024	45.12	45.29	45.08	45.29	45.09	0.42%	375
Aug 8, 2024	45.08	45.11	44.98	45.11	44.90	1.04%	2,399
Aug 7, 2024	45.33	45.34	44.64	44.64	44.44	-0.20%	4,659
Aug 6, 2024	45.00	45.16	44.73	44.73	44.53	1.21%	12,044
Aug 5, 2024	44.44	44.44	44.16	44.20	44.00	-2.14%	1,370
Aug 2, 2024	45.16	45.16	45.16	45.16	44.96	-1.24%	3
Aug 1, 2024	45.75	45.75	45.50	45.73	45.52	-0.52%	2,600