BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	50.55	50.81	50.55	50.81	50.58	-0.36%	1,813
May 12, 2026	50.78	51.03	50.78	50.99	50.76	0.36%	332
May 11, 2026	50.89	50.89	50.73	50.81	50.58	0.12%	842
May 8, 2026	50.80	50.85	50.75	50.75	50.52	-0.24%	1,354
May 7, 2026	50.95	50.98	50.87	50.87	50.64	-0.67%	435
May 6, 2026	51.20	51.22	51.11	51.22	50.98	-0.35%	1,313
May 5, 2026	50.97	51.51	50.97	51.40	51.16	0.18%	935
May 4, 2026	51.47	51.51	51.30	51.30	51.07	-0.84%	1,767
May 1, 2026	51.80	51.80	51.74	51.74	51.50	-0.25%	600
Apr 30, 2026	51.66	51.87	51.66	51.87	51.63	1.58%	318
Apr 29, 2026	51.09	51.09	51.06	51.06	50.83	-0.31%	437
Apr 28, 2026	51.20	51.22	51.10	51.22	50.98	0.22%	704
Apr 27, 2026	51.25	51.25	51.11	51.11	50.87	-0.12%	1,050
Apr 24, 2026	51.14	51.17	51.08	51.17	50.93	-0.79%	884
Apr 23, 2026	51.58	51.59	51.57	51.58	51.34	0.51%	1,221
Apr 22, 2026	51.49	51.49	51.27	51.31	51.08	-0.24%	1,158
Apr 21, 2026	51.64	51.70	51.44	51.44	51.20	-0.32%	3,017
Apr 20, 2026	51.53	51.84	51.53	51.60	51.36	-0.09%	7,281
Apr 17, 2026	51.18	51.73	51.17	51.65	51.41	0.97%	1,742
Apr 16, 2026	51.15	51.15	51.15	51.15	50.91	0.50%	15
Apr 15, 2026	50.93	51.00	50.89	50.89	50.66	-0.18%	2,774
Apr 14, 2026	50.91	50.98	50.91	50.98	50.75	0.18%	438