BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	51.12	51.12	51.09	51.09	51.09	0.55%	392
May 13, 2026	50.55	50.81	50.55	50.81	50.81	-0.36%	1,813
May 12, 2026	50.78	51.03	50.78	50.99	50.99	0.36%	332
May 11, 2026	50.89	50.89	50.73	50.81	50.81	0.12%	842
May 8, 2026	50.80	50.85	50.75	50.75	50.75	-0.24%	1,354
May 7, 2026	50.95	50.98	50.87	50.87	50.87	-0.68%	435
May 6, 2026	51.20	51.22	51.11	51.22	51.22	-0.35%	1,313
May 5, 2026	50.97	51.51	50.97	51.40	51.40	0.18%	935
May 4, 2026	51.47	51.51	51.30	51.30	51.30	-0.84%	1,767
May 1, 2026	51.80	51.80	51.74	51.74	51.74	-0.25%	600
Apr 30, 2026	51.66	51.87	51.66	51.87	51.87	1.58%	318
Apr 29, 2026	51.09	51.09	51.06	51.06	51.06	-0.31%	437
Apr 28, 2026	51.20	51.22	51.10	51.22	51.22	0.22%	704
Apr 27, 2026	51.25	51.25	51.11	51.11	51.11	-0.12%	1,050
Apr 24, 2026	51.14	51.17	51.08	51.17	51.17	-0.79%	884
Apr 23, 2026	51.58	51.59	51.57	51.58	51.58	0.51%	1,221
Apr 22, 2026	51.49	51.49	51.27	51.31	51.31	-0.24%	1,158
Apr 21, 2026	51.64	51.70	51.44	51.44	51.44	-0.32%	3,017
Apr 20, 2026	51.53	51.84	51.53	51.60	51.60	-0.09%	7,281
Apr 17, 2026	51.18	51.73	51.17	51.65	51.65	0.97%	1,742
Apr 16, 2026	51.15	51.15	51.15	51.15	51.15	0.50%	15
Apr 15, 2026	50.93	51.00	50.89	50.89	50.89	-0.18%	2,774
Apr 14, 2026	50.91	50.98	50.91	50.98	50.98	0.17%	438
Apr 13, 2026	50.46	50.90	50.46	50.90	50.90	0.83%	466
Apr 10, 2026	50.55	50.59	50.47	50.47	50.47	-0.99%	1,505
Apr 9, 2026	50.98	50.98	50.98	50.98	50.98	0.07%	26
Apr 8, 2026	50.65	50.94	50.65	50.94	50.94	1.75%	1,666
Apr 7, 2026	50.47	50.47	49.99	50.07	50.07	-0.45%	1,722
Apr 6, 2026	50.08	50.30	50.08	50.30	50.30	0.20%	2,237
Apr 2, 2026	50.11	50.20	49.99	50.20	50.20	0.36%	515
Apr 1, 2026	50.07	50.07	50.01	50.02	50.02	0.26%	459
Mar 31, 2026	49.58	49.89	49.58	49.89	49.89	1.17%	1,784
Mar 30, 2026	49.64	49.64	49.31	49.31	49.31	-0.24%	426
Mar 27, 2026	49.99	49.99	49.43	49.43	49.43	-1.01%	1,562
Mar 26, 2026	50.34	50.34	49.93	49.93	49.93	-0.38%	1,531
Mar 25, 2026	50.10	50.12	50.10	50.12	50.12	0.51%	4,062
Mar 24, 2026	49.49	49.93	49.18	49.87	49.87	0.25%	676
Mar 23, 2026	49.85	49.85	49.75	49.75	49.75	0.22%	366
Mar 20, 2026	49.80	49.95	49.64	49.64	49.42	-1.05%	901
Mar 19, 2026	50.28	50.28	50.16	50.16	49.94	-0.06%	352
Mar 18, 2026	50.57	50.60	50.20	50.20	49.97	-1.45%	1,839
Mar 17, 2026	51.03	51.06	50.93	50.93	50.71	0.13%	1,333
Mar 16, 2026	51.01	51.01	50.85	50.86	50.64	0.35%	6,160
Mar 13, 2026	50.82	50.82	50.69	50.69	50.46	-0.34%	319
Mar 12, 2026	51.05	51.06	50.86	50.86	50.63	-0.66%	3,218
Mar 11, 2026	51.18	51.20	51.18	51.20	50.97	-0.20%	316
Mar 10, 2026	51.34	51.75	51.30	51.30	51.07	-0.98%	967
Mar 9, 2026	51.53	51.81	51.26	51.81	51.58	-0.28%	1,559
Mar 6, 2026	51.48	51.95	51.48	51.95	51.72	-0.58%	798
Mar 5, 2026	52.43	52.44	52.08	52.26	52.02	-1.00%	999