BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	49.64	49.64	49.31	49.31	49.31	-0.24%	426
Mar 27, 2026	49.99	49.99	49.43	49.43	49.43	-1.01%	1,562
Mar 26, 2026	50.34	50.34	49.93	49.93	49.93	-0.38%	1,531
Mar 25, 2026	50.10	50.12	50.10	50.12	50.12	0.51%	4,062
Mar 24, 2026	49.49	49.93	49.18	49.87	49.87	0.25%	675
Mar 23, 2026	49.85	49.85	49.75	49.75	49.75	0.22%	366
Mar 20, 2026	49.80	49.95	49.64	49.64	49.42	-1.05%	901
Mar 19, 2026	50.28	50.28	50.16	50.16	49.94	-0.06%	352
Mar 18, 2026	50.57	50.60	50.20	50.20	49.97	-1.45%	1,839
Mar 17, 2026	51.03	51.06	50.93	50.93	50.70	0.13%	1,333
Mar 16, 2026	51.01	51.01	50.85	50.86	50.64	0.35%	6,160
Mar 13, 2026	50.82	50.82	50.69	50.69	50.46	-0.34%	319
Mar 12, 2026	51.05	51.06	50.86	50.86	50.63	-0.66%	3,218
Mar 11, 2026	51.18	51.20	51.18	51.20	50.97	-0.20%	316
Mar 10, 2026	51.34	51.75	51.30	51.30	51.07	-0.98%	967
Mar 9, 2026	51.53	51.81	51.26	51.81	51.58	-0.28%	1,559
Mar 6, 2026	51.48	51.95	51.48	51.95	51.72	-0.58%	798
Mar 5, 2026	52.43	52.44	52.08	52.26	52.02	-1.00%	999
Mar 4, 2026	52.55	52.78	52.55	52.78	52.55	0.51%	530
Mar 3, 2026	52.41	52.55	52.41	52.52	52.28	-0.56%	413
Mar 2, 2026	52.58	52.81	52.36	52.81	52.57	-	1,653
Feb 27, 2026	52.86	52.86	52.81	52.81	52.57	0.23%	117
Feb 26, 2026	52.69	52.69	52.69	52.69	52.45	0.62%	146
Feb 25, 2026	52.36	52.36	52.36	52.36	52.13	-0.15%	267
Feb 24, 2026	52.44	52.44	52.44	52.44	52.21	0.54%	12
Feb 23, 2026	52.67	52.67	52.16	52.16	51.92	-1.04%	514
Feb 20, 2026	52.71	52.71	52.71	52.71	52.47	0.51%	263
Feb 19, 2026	52.36	52.44	52.36	52.44	52.20	-0.12%	975
Feb 18, 2026	52.33	52.50	52.33	52.50	52.27	0.44%	236
Feb 17, 2026	52.27	52.27	52.27	52.27	52.04	-0.18%	407
Feb 13, 2026	51.77	52.51	51.77	52.37	52.13	1.10%	1,168
Feb 12, 2026	52.12	52.12	51.80	51.80	51.57	-1.38%	346
Feb 11, 2026	52.79	52.79	52.52	52.52	52.29	-0.28%	674
Feb 10, 2026	52.72	52.72	52.67	52.67	52.44	-0.22%	440
Feb 9, 2026	52.84	52.89	52.79	52.79	52.55	-0.31%	5,555
Feb 6, 2026	52.82	52.95	52.82	52.95	52.71	1.49%	808
Feb 5, 2026	51.71	52.25	51.71	52.18	51.94	0.06%	2,435
Feb 4, 2026	52.11	52.19	52.08	52.14	51.91	1.08%	791
Feb 3, 2026	51.70	51.70	51.52	51.59	51.35	0.25%	996
Feb 2, 2026	51.31	51.46	51.31	51.46	51.23	0.64%	1,957
Jan 30, 2026	50.50	51.13	50.50	51.13	50.90	0.41%	3,243
Jan 29, 2026	51.00	51.08	50.87	50.92	50.69	0.25%	3,660
Jan 28, 2026	50.94	50.94	50.80	50.80	50.57	-0.51%	761
Jan 27, 2026	51.09	51.09	51.06	51.06	50.83	0.26%	338
Jan 26, 2026	51.00	51.00	50.82	50.92	50.69	0.06%	2,664
Jan 23, 2026	50.84	50.89	50.70	50.89	50.66	-0.22%	5,918
Jan 22, 2026	51.07	51.16	50.97	51.00	50.77	0.13%	2,924
Jan 21, 2026	50.89	50.93	50.69	50.93	50.71	1.11%	1,611
Jan 20, 2026	50.84	50.84	50.37	50.37	50.15	-1.89%	1,281
Jan 16, 2026	51.42	51.43	51.34	51.34	51.11	0.11%	760