BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	53.38	53.44	53.38	53.44	53.44	0.65%	389
Jul 24, 2026	53.05	53.09	53.05	53.09	53.09	1.13%	321
Jul 23, 2026	52.65	52.65	52.50	52.50	52.50	-0.19%	406
Jul 22, 2026	52.46	52.60	52.46	52.60	52.60	0.49%	246
Jul 21, 2026	52.25	52.35	52.25	52.35	52.35	0.09%	859
Jul 20, 2026	52.44	52.44	52.29	52.30	52.30	-0.39%	1,745
Jul 17, 2026	53.00	53.00	52.51	52.51	52.51	0.03%	299
Jul 16, 2026	52.39	52.49	52.39	52.49	52.49	1.42%	273
Jul 15, 2026	51.51	52.02	51.51	51.75	51.75	-0.55%	1,059
Jul 14, 2026	52.04	52.04	52.02	52.04	52.04	-0.63%	665
Jul 13, 2026	52.16	52.51	52.16	52.36	52.36	0.40%	7,592
Jul 10, 2026	51.61	52.16	51.61	52.16	52.16	0.63%	632
Jul 9, 2026	51.99	52.04	51.83	51.83	51.83	0.09%	297
Jul 8, 2026	51.84	51.90	51.79	51.79	51.79	-0.94%	5,205
Jul 7, 2026	52.28	52.28	52.28	52.28	52.28	0.74%	43
Jul 6, 2026	51.89	51.89	51.89	51.89	51.89	-0.05%	334
Jul 2, 2026	51.92	51.92	51.92	51.92	51.92	1.22%	104
Jul 1, 2026	51.28	51.29	51.28	51.29	51.29	0.02%	800
Jun 30, 2026	51.28	51.28	51.28	51.28	51.28	0.04%	59
Jun 29, 2026	51.17	51.26	51.17	51.26	51.26	0.03%	505
Jun 26, 2026	51.22	51.24	51.05	51.24	51.24	0.42%	1,461
Jun 25, 2026	51.08	51.08	51.03	51.03	51.03	-0.15%	1,874
Jun 24, 2026	51.11	51.11	51.11	51.11	51.11	0.09%	378
Jun 23, 2026	50.96	51.06	50.90	51.06	51.06	0.70%	1,097
Jun 22, 2026	50.75	50.75	50.65	50.71	50.70	-0.03%	695
Jun 18, 2026	50.96	50.96	50.96	50.96	50.72	-0.39%	14
Jun 17, 2026	51.48	51.48	51.16	51.16	50.92	-1.53%	645
Jun 16, 2026	51.77	51.95	51.77	51.95	51.71	0.04%	179
Jun 15, 2026	52.12	52.12	51.93	51.93	51.69	-0.70%	253
Jun 12, 2026	52.26	52.30	52.26	52.30	52.06	0.38%	360
Jun 11, 2026	51.92	52.13	51.92	52.10	51.86	0.78%	674
Jun 10, 2026	51.96	51.96	51.54	51.70	51.46	-0.12%	2,535
Jun 9, 2026	51.38	51.76	51.38	51.76	51.52	0.67%	550
Jun 8, 2026	51.61	51.73	51.41	51.41	51.18	-0.71%	3,010
Jun 5, 2026	51.99	52.07	51.72	51.78	51.54	-0.12%	4,509
Jun 4, 2026	51.82	51.84	51.74	51.84	51.60	0.73%	8,897
Jun 3, 2026	51.63	51.63	51.46	51.46	51.23	-0.13%	793
Jun 2, 2026	51.47	51.53	51.47	51.53	51.29	0.08%	620
Jun 1, 2026	51.26	51.49	51.26	51.49	51.25	-0.31%	368
May 29, 2026	51.78	51.78	51.65	51.65	51.41	-0.02%	134
May 28, 2026	51.66	51.66	51.66	51.66	51.42	-0.40%	75
May 27, 2026	51.88	51.88	51.86	51.86	51.62	-0.16%	232
May 26, 2026	51.82	51.95	51.82	51.95	51.71	-0.19%	981
May 22, 2026	51.84	52.04	51.84	52.04	51.80	1.33%	384
May 21, 2026	51.14	51.38	51.14	51.36	51.12	0.02%	352
May 20, 2026	51.30	51.35	51.30	51.35	51.11	0.32%	472
May 19, 2026	51.27	51.34	51.19	51.19	50.95	-0.17%	2,750
May 18, 2026	51.10	51.27	51.09	51.27	51.04	0.84%	1,497
May 15, 2026	50.85	50.85	50.85	50.85	50.61	-0.47%	27
May 14, 2026	51.12	51.12	51.09	51.09	50.85	0.55%	392