BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	53.49	53.49	53.49	53.49	53.49	0.84%	791
Oct 14, 2026	52.79	53.05	52.79	53.05	53.05	0.11%	717
Oct 13, 2026	52.99	52.99	52.99	52.99	52.99	0.19%	243
Oct 12, 2026	52.79	52.89	52.79	52.89	52.89	0.51%	491
Oct 9, 2026	52.62	52.62	52.62	52.62	52.62	-0.19%	208
Oct 8, 2026	52.25	52.73	52.25	52.72	52.72	0.84%	365
Oct 7, 2026	52.33	52.33	52.28	52.28	52.28	-0.49%	308
Oct 6, 2026	52.31	52.54	52.31	52.54	52.54	0.46%	1,564
Oct 5, 2026	51.87	52.30	51.87	52.30	52.30	0.51%	787
Oct 2, 2026	51.93	52.03	51.93	52.03	52.03	0.28%	594
Oct 1, 2026	51.73	51.89	51.73	51.89	51.89	0.25%	253
Sep 30, 2026	52.06	52.09	51.76	51.76	51.76	-0.54%	1,408
Sep 29, 2026	51.88	52.04	51.88	52.04	52.04	-0.24%	177
Sep 28, 2026	52.27	52.27	52.04	52.17	52.17	-0.33%	512
Sep 25, 2026	52.30	52.34	52.20	52.34	52.34	0.32%	1,817
Sep 24, 2026	52.17	52.17	52.17	52.17	52.17	-0.30%	357
Sep 23, 2026	52.54	52.54	52.33	52.33	52.33	-0.49%	3,805
Sep 22, 2026	52.59	52.59	52.59	52.59	52.59	-0.89%	28
Sep 21, 2026	53.02	53.20	53.02	53.06	53.06	-0.14%	1,117
Sep 18, 2026	53.42	53.43	53.36	53.39	53.14	-0.48%	2,323
Sep 17, 2026	53.65	53.65	53.65	53.65	53.40	0.41%	27
Sep 16, 2026	53.43	53.43	53.43	53.43	53.18	-0.77%	25
Sep 15, 2026	53.86	53.86	53.84	53.84	53.59	-0.19%	285
Sep 14, 2026	53.94	53.94	53.94	53.94	53.69	0.30%	17
Sep 11, 2026	53.78	53.78	53.78	53.78	53.53	0.76%	40
Sep 10, 2026	53.60	53.60	53.21	53.38	53.13	-0.43%	1,028
Sep 9, 2026	53.61	53.61	53.61	53.61	53.36	-0.82%	100
Sep 8, 2026	54.15	54.15	54.05	54.05	53.80	-0.72%	1,013
Sep 4, 2026	54.56	54.56	54.44	54.44	54.19	-0.46%	353
Sep 3, 2026	54.69	54.70	54.69	54.70	54.44	0.84%	316
Sep 2, 2026	54.24	54.24	54.24	54.24	53.99	0.42%	106
Sep 1, 2026	54.21	54.21	54.00	54.01	53.76	-0.31%	1,888
Aug 31, 2026	54.18	54.18	54.18	54.18	53.93	-0.64%	35
Aug 28, 2026	54.62	54.62	54.53	54.53	54.28	-0.29%	397
Aug 27, 2026	54.39	54.69	54.39	54.69	54.44	-0.33%	771
Aug 26, 2026	54.87	54.87	54.87	54.87	54.62	0.44%	243
Aug 25, 2026	54.63	54.63	54.63	54.63	54.38	-0.28%	19
Aug 24, 2026	54.65	54.79	54.65	54.79	54.53	0.26%	181
Aug 21, 2026	54.75	54.75	54.64	54.64	54.39	0.51%	1,618
Aug 20, 2026	54.36	54.36	54.36	54.36	54.11	-0.99%	102
Aug 19, 2026	54.91	54.91	54.91	54.91	54.65	-0.15%	64
Aug 18, 2026	55.00	55.18	54.99	54.99	54.74	0.38%	1,005
Aug 17, 2026	54.74	54.82	54.74	54.78	54.53	-0.33%	3,137
Aug 14, 2026	54.92	54.98	54.92	54.96	54.71	0.12%	701
Aug 13, 2026	54.72	54.90	54.69	54.90	54.64	0.49%	584
Aug 12, 2026	54.61	54.63	54.61	54.63	54.38	0.44%	366
Aug 11, 2026	54.50	54.50	54.39	54.39	54.14	-0.17%	1,141
Aug 10, 2026	54.11	54.48	54.11	54.48	54.23	0.40%	1,351
Aug 7, 2026	54.25	54.26	54.24	54.26	54.01	0.22%	2,173
Aug 6, 2026	54.30	54.30	54.09	54.14	53.89	0.16%	522