BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	48.13	48.13	48.02	48.02	48.02	0.08%	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%	800
Oct 28, 2024	48.21	48.24	48.21	48.23	48.23	0.48%	1,133
Oct 25, 2024	48.28	48.28	48.00	48.00	48.00	-0.74%	300
Oct 24, 2024	48.38	48.38	48.35	48.36	48.36	-0.33%	1,000
Oct 23, 2024	48.52	48.52	48.52	48.52	48.52	-0.08%	1,300
Oct 22, 2024	48.54	48.56	48.30	48.56	48.56	-0.67%	2,200
Oct 21, 2024	48.89	48.89	48.89	48.89	48.89	-0.91%	119
Oct 18, 2024	49.22	49.34	49.17	49.34	49.34	0.06%	700
Oct 17, 2024	49.31	49.33	49.31	49.31	49.31	-0.04%	800
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	-0.37%	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	0.85%	1,714
Oct 10, 2024	48.47	48.47	48.31	48.32	48.32	-0.72%	1,900
Oct 9, 2024	48.41	48.67	48.41	48.67	48.67	0.83%	1,000
Oct 8, 2024	48.16	48.27	48.16	48.27	48.27	0.46%	226
Oct 7, 2024	48.19	48.19	48.05	48.05	48.05	-0.81%	1,625
Oct 4, 2024	48.22	48.44	48.22	48.44	48.44	0.41%	1,000
Oct 3, 2024	48.11	48.24	48.11	48.24	48.24	-0.21%	500
Oct 2, 2024	48.30	48.34	48.30	48.34	48.34	-0.19%	248
Oct 1, 2024	48.24	48.45	48.19	48.43	48.43	0.31%	1,100
Sep 30, 2024	48.12	48.28	48.03	48.28	48.28	0.33%	1,249
Sep 27, 2024	48.19	48.19	48.03	48.12	48.12	0.27%	2,605
Sep 26, 2024	48.07	48.07	47.93	47.99	47.99	0.27%	1,300
Sep 25, 2024	47.86	47.86	47.86	47.86	47.86	-0.29%	200
Sep 24, 2024	48.09	48.09	48.00	48.00	48.00	0.10%	211
Sep 23, 2024	47.61	47.95	47.61	47.95	47.95	0.23%	500
Sep 20, 2024	47.84	47.84	47.84	47.84	47.62	-0.02%	100
Sep 19, 2024	47.85	47.85	47.85	47.85	47.63	0.69%	200
Sep 18, 2024	47.65	47.65	47.52	47.52	47.30	-0.36%	300
Sep 17, 2024	47.69	47.69	47.69	47.69	47.48	-0.46%	200
Sep 16, 2024	47.70	47.91	47.70	47.91	47.69	0.65%	430
Sep 13, 2024	47.60	47.60	47.60	47.60	47.38	1.00%	100
Sep 12, 2024	46.95	47.13	46.94	47.13	46.91	0.64%	3,300
Sep 11, 2024	46.83	46.83	46.83	46.83	46.62	-0.28%	200
Sep 10, 2024	46.78	47.01	46.78	46.96	46.74	0.15%	2,200
Sep 9, 2024	46.68	46.96	46.68	46.89	46.68	0.80%	1,800
Sep 6, 2024	46.55	46.55	46.52	46.52	46.30	-0.83%	900
Sep 5, 2024	46.86	46.91	46.86	46.91	46.70	-1.08%	138
Sep 4, 2024	47.42	47.42	47.42	47.42	47.20	0.13%	100
Sep 3, 2024	47.50	47.50	47.36	47.36	47.14	-0.94%	500
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	0.04%	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	47.08	-	1,200
Aug 26, 2024	47.48	47.48	47.25	47.30	47.08	0.19%	3,421
Aug 23, 2024	47.21	47.21	47.21	47.21	46.99	1.01%	100
Aug 22, 2024	46.72	46.88	46.71	46.74	46.52	-0.09%	3,200
Aug 21, 2024	46.70	46.78	46.58	46.78	46.56	0.73%	4,500
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	46.32	0.52%	1,900
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	45.58	0.99%	700
Aug 13, 2024	45.28	45.34	45.18	45.34	45.14	0.55%	500
Aug 12, 2024	45.10	45.11	45.08	45.09	44.88	-0.44%	4,700
Aug 9, 2024	45.12	45.29	45.08	45.29	45.09	0.40%	400
Aug 8, 2024	45.08	45.11	44.97	45.11	44.90	1.05%	2,400
Aug 7, 2024	45.33	45.34	44.64	44.64	44.44	-0.20%	4,700
Aug 6, 2024	45.00	45.16	44.73	44.73	44.53	1.20%	12,044
Aug 5, 2024	44.44	44.44	44.16	44.20	43.99	-2.13%	1,400
Aug 2, 2024	45.16	45.16	45.16	45.16	44.96	-1.25%	100
Aug 1, 2024	45.75	45.75	45.50	45.73	45.52	-0.52%	2,600
Jul 31, 2024	46.00	46.00	45.97	45.97	45.76	0.50%	222
Jul 30, 2024	45.70	45.74	45.70	45.74	45.53	0.33%	427
Jul 29, 2024	45.58	45.59	45.58	45.59	45.38	0.33%	300
Jul 26, 2024	45.49	45.51	45.44	45.44	45.23	1.20%	525
Jul 25, 2024	45.09	45.09	44.90	44.90	44.69	0.38%	4,000
Jul 24, 2024	45.03	45.10	44.72	44.73	44.53	-0.69%	4,900
Jul 23, 2024	45.10	45.17	45.03	45.04	44.83	-0.49%	1,100
Jul 22, 2024	45.06	45.27	45.06	45.26	45.06	0.85%	900
Jul 19, 2024	44.88	44.88	44.88	44.88	44.68	-1.08%	100
Jul 18, 2024	45.38	45.38	45.37	45.37	45.16	-0.48%	700
Jul 17, 2024	45.79	45.80	45.59	45.59	45.38	-0.11%	1,136
Jul 16, 2024	45.38	45.64	45.38	45.64	45.43	1.58%	4,402
Jul 15, 2024	44.84	44.93	44.84	44.93	44.72	0.38%	200
Jul 12, 2024	44.80	44.80	44.76	44.76	44.56	0.63%	600
Jul 11, 2024	44.50	44.50	44.44	44.48	44.28	0.95%	9,505
Jul 10, 2024	43.74	44.06	43.74	44.06	43.86	0.82%	1,700
Jul 9, 2024	43.80	43.80	43.70	43.70	43.50	-0.21%	2,400
Jul 8, 2024	43.70	43.79	43.70	43.79	43.59	0.11%	600
Jul 5, 2024	43.73	43.74	43.54	43.74	43.54	-0.32%	1,200
Jul 3, 2024	43.81	43.88	43.79	43.88	43.68	0.14%	1,200
Jul 2, 2024	43.70	43.82	43.69	43.82	43.62	0.16%	1,100
Jul 1, 2024	44.05	44.05	43.72	43.75	43.55	-0.61%	5,344
Jun 28, 2024	44.27	44.27	44.02	44.02	43.82	0.11%	2,131
Jun 27, 2024	44.05	44.05	43.86	43.97	43.77	-0.32%	6,110
Jun 26, 2024	44.01	44.11	44.01	44.11	43.90	-0.27%	1,019
Jun 25, 2024	44.07	44.23	44.06	44.23	44.03	-0.74%	541
Jun 24, 2024	44.69	44.69	44.56	44.56	44.35	0.36%	203
Jun 21, 2024	44.40	44.40	44.40	44.40	44.00	-0.02%	200
Jun 20, 2024	44.41	44.41	44.41	44.41	44.01	0.41%	100
Jun 18, 2024	44.19	44.23	44.19	44.23	43.83	0.48%	600
Jun 17, 2024	43.32	44.02	43.32	44.02	43.62	0.99%	2,904
Jun 14, 2024	43.61	43.61	43.59	43.59	43.19	-0.43%	721
Jun 13, 2024	43.47	43.78	43.47	43.78	43.38	0.07%	627
Jun 12, 2024	43.75	43.75	43.75	43.75	43.35	0.09%	100
Jun 11, 2024	43.49	43.71	43.49	43.71	43.31	-0.41%	2,300