BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	55.03	55.03	55.03	55.03	55.03	0.22%	25
Nov 12, 2026	54.92	54.92	54.92	54.92	54.91	-0.29%	123
Nov 11, 2026	54.09	55.07	54.09	55.07	55.07	0.69%	1,186
Nov 10, 2026	54.47	54.70	54.47	54.70	54.70	0.14%	1,559
Nov 9, 2026	54.50	54.70	54.46	54.62	54.62	1.90%	8,576
Nov 6, 2026	53.63	53.86	53.60	53.60	53.60	-1.18%	2,738
Nov 5, 2026	55.36	55.36	54.24	54.24	54.24	-2.55%	822
Nov 4, 2026	54.82	55.66	54.82	55.66	55.66	3.01%	1,102
Nov 3, 2026	54.12	54.12	54.03	54.03	54.03	-1.08%	708
Nov 2, 2026	54.67	54.73	54.63	54.63	54.63	0.62%	3,498
Oct 30, 2026	54.29	54.29	54.29	54.29	54.29	-0.48%	40
Oct 29, 2026	54.55	54.55	54.55	54.55	54.55	0.99%	20
Oct 28, 2026	54.03	54.03	54.02	54.02	54.01	-0.49%	661
Oct 27, 2026	54.34	54.34	54.28	54.28	54.28	-0.36%	241
Oct 26, 2026	54.58	54.79	54.38	54.48	54.48	0.21%	5,446
Oct 23, 2026	54.67	54.67	54.36	54.36	54.36	-1.12%	869
Oct 22, 2026	54.54	55.00	54.54	54.98	54.98	1.78%	615
Oct 21, 2026	53.93	54.02	53.93	54.02	54.02	0.20%	249
Oct 20, 2026	53.66	53.91	53.66	53.91	53.91	1.12%	148
Oct 19, 2026	53.36	53.36	53.31	53.31	53.31	-0.51%	559
Oct 16, 2026	53.77	53.96	53.58	53.58	53.58	0.17%	423
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