BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	53.42	53.43	53.36	53.39	53.39	-0.48%	2,322
Sep 17, 2026	53.65	53.65	53.65	53.65	53.64	0.41%	27
Sep 16, 2026	53.43	53.43	53.43	53.43	53.43	-0.77%	25
Sep 15, 2026	53.86	53.86	53.84	53.84	53.84	-0.19%	285
Sep 14, 2026	53.94	53.94	53.94	53.94	53.94	0.30%	17
Sep 11, 2026	53.78	53.78	53.78	53.78	53.78	0.76%	40
Sep 10, 2026	53.60	53.60	53.21	53.38	53.38	-0.43%	1,027
Sep 9, 2026	53.61	53.61	53.61	53.61	53.61	-0.82%	100
Sep 8, 2026	54.15	54.15	54.05	54.05	54.05	-0.72%	1,012
Sep 4, 2026	54.56	54.56	54.44	54.44	54.44	-0.46%	352
Sep 3, 2026	54.69	54.70	54.69	54.70	54.70	0.84%	315
Sep 2, 2026	54.24	54.24	54.24	54.24	54.24	0.42%	105
Sep 1, 2026	54.21	54.21	54.00	54.01	54.01	-0.31%	1,888
Aug 31, 2026	54.18	54.18	54.18	54.18	54.18	-0.64%	35
Aug 28, 2026	54.62	54.62	54.53	54.53	54.53	-0.29%	397
Aug 27, 2026	54.39	54.69	54.39	54.69	54.69	-0.33%	771
Aug 26, 2026	54.87	54.87	54.87	54.87	54.87	0.44%	243
Aug 25, 2026	54.63	54.63	54.63	54.63	54.63	-0.28%	18
Aug 24, 2026	54.65	54.79	54.65	54.79	54.79	0.26%	181
Aug 21, 2026	54.75	54.75	54.64	54.64	54.64	0.51%	1,618
Aug 20, 2026	54.36	54.36	54.36	54.36	54.36	-0.99%	102
Aug 19, 2026	54.91	54.91	54.91	54.91	54.91	-0.15%	64
Aug 18, 2026	55.00	55.18	54.99	54.99	54.99	0.38%	1,004
Aug 17, 2026	54.74	54.82	54.74	54.78	54.78	-0.33%	3,136
Aug 14, 2026	54.92	54.98	54.92	54.96	54.96	0.12%	701
Aug 13, 2026	54.72	54.90	54.69	54.90	54.90	0.49%	584
Aug 12, 2026	54.61	54.63	54.61	54.63	54.63	0.44%	365
Aug 11, 2026	54.50	54.50	54.39	54.39	54.39	-0.17%	1,140
Aug 10, 2026	54.11	54.48	54.11	54.48	54.48	0.40%	1,351
Aug 7, 2026	54.25	54.26	54.24	54.26	54.26	0.22%	2,172
Aug 6, 2026	54.30	54.30	54.09	54.14	54.14	0.16%	521
Aug 5, 2026	54.30	54.30	53.96	54.06	54.06	-0.45%	542
Aug 4, 2026	53.37	54.30	53.37	54.30	54.30	1.36%	470
Aug 3, 2026	53.62	53.62	53.53	53.57	53.57	0.27%	1,015
Jul 31, 2026	53.14	53.45	53.02	53.43	53.43	-0.14%	1,690
Jul 30, 2026	53.52	53.52	53.25	53.50	53.50	-0.33%	2,703
Jul 29, 2026	53.97	53.97	53.68	53.68	53.68	-1.09%	244
Jul 28, 2026	53.80	54.27	53.80	54.27	54.27	1.56%	732
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