BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	49.39	49.39	48.98	48.98	48.98	0.01%	6,495
Dec 17, 2025	49.15	49.15	48.91	48.98	48.98	-0.27%	1,597
Dec 16, 2025	49.32	49.32	49.10	49.11	49.11	-0.94%	8,355
Dec 15, 2025	49.50	49.59	49.50	49.57	49.57	0.09%	2,970
Dec 12, 2025	49.88	49.90	49.48	49.53	49.53	-0.74%	1,784
Dec 11, 2025	49.50	50.00	49.50	49.90	49.90	0.71%	2,821
Dec 10, 2025	48.70	49.55	48.70	49.55	49.55	1.32%	730
Dec 9, 2025	49.16	49.16	48.90	48.90	48.90	-0.10%	1,418
Dec 8, 2025	49.13	49.13	48.95	48.95	48.95	-0.58%	1,005
Dec 5, 2025	49.27	49.30	49.24	49.24	49.24	0.29%	846
Dec 4, 2025	49.17	49.17	49.10	49.10	49.10	0.20%	718
Dec 3, 2025	49.00	49.00	49.00	49.00	49.00	0.13%	417
Dec 2, 2025	48.97	48.97	48.82	48.93	48.93	-0.20%	345
Dec 1, 2025	49.24	49.38	49.03	49.03	49.03	-0.87%	3,832
Nov 28, 2025	49.46	49.46	49.46	49.46	49.46	0.32%	127
Nov 26, 2025	49.40	49.40	49.30	49.30	49.30	0.42%	533
Nov 25, 2025	48.77	49.10	48.77	49.10	49.10	1.30%	676
Nov 24, 2025	48.40	48.54	48.40	48.47	48.47	0.25%	379
Nov 21, 2025	48.32	48.35	48.32	48.35	48.35	1.54%	284
Nov 20, 2025	48.39	48.39	47.62	47.62	47.62	-0.97%	2,889
Nov 19, 2025	47.95	48.09	47.95	48.08	48.08	0.01%	2,116
Nov 18, 2025	48.05	48.15	48.05	48.08	48.08	-0.17%	954
Nov 17, 2025	48.58	48.65	48.16	48.16	48.16	-0.86%	2,122
Nov 14, 2025	48.46	48.69	48.42	48.58	48.58	-0.22%	8,525
Nov 13, 2025	48.98	48.98	48.61	48.69	48.69	-1.00%	750
Nov 12, 2025	49.22	49.30	49.18	49.18	49.18	0.46%	1,861
Nov 11, 2025	48.86	49.00	48.84	48.96	48.96	0.48%	1,889
Nov 10, 2025	48.38	48.76	48.38	48.73	48.73	0.68%	2,666
Nov 7, 2025	48.08	48.40	48.08	48.40	48.40	0.75%	690
Nov 6, 2025	47.95	48.16	47.84	48.03	48.03	-0.17%	2,473
Nov 5, 2025	48.05	48.22	48.05	48.12	48.12	0.55%	1,363
Nov 4, 2025	47.81	47.88	47.81	47.86	47.86	-0.05%	1,227
Nov 3, 2025	47.68	47.88	47.57	47.88	47.88	-0.54%	1,425
Oct 31, 2025	48.02	48.21	48.02	48.14	48.14	-0.08%	1,732
Oct 30, 2025	48.32	48.61	48.18	48.18	48.18	0.29%	7,229
Oct 29, 2025	48.31	48.39	47.99	48.04	48.04	-0.58%	3,977
Oct 28, 2025	48.43	48.47	48.30	48.32	48.32	-0.81%	1,632
Oct 27, 2025	48.51	48.72	48.51	48.72	48.72	0.63%	980
Oct 24, 2025	48.60	48.60	48.41	48.41	48.41	0.24%	1,113
Oct 23, 2025	48.21	48.33	48.17	48.29	48.29	0.03%	1,321
Oct 22, 2025	48.30	48.39	48.17	48.28	48.28	-0.12%	6,946
Oct 21, 2025	48.14	48.38	48.14	48.34	48.34	0.23%	3,027
Oct 20, 2025	48.11	48.27	48.08	48.23	48.23	0.59%	8,133
Oct 17, 2025	47.46	47.95	47.46	47.95	47.95	0.96%	10,829
Oct 16, 2025	47.86	47.90	47.48	47.49	47.49	-1.23%	9,674
Oct 15, 2025	48.66	48.66	47.97	48.08	48.08	-0.48%	5,594
Oct 14, 2025	48.14	48.43	48.14	48.31	48.31	0.90%	4,656
Oct 13, 2025	47.87	48.02	47.87	47.88	47.88	-0.05%	2,039
Oct 10, 2025	48.34	48.34	47.91	47.91	47.91	-0.85%	3,004
Oct 9, 2025	48.80	48.80	48.32	48.32	48.32	-0.99%	601