Beck Mack + Oliver Partners Fund (BMPEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.75
-0.29 (-1.11%)
May 20, 2026, 8:05 AM EST
BMPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | - | - |
| May 18, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.66% |
| May 15, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -1.07% |
| May 14, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.08% |
| May 13, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.92% |
| May 12, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.04% |
| May 11, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.36% |
| May 8, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.15% |
| May 7, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.16% |
| May 6, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.79% |
| May 5, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.14% |
| May 4, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.87% |
| May 1, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.04% |
| Apr 30, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.39% |
| Apr 29, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.71% |
| Apr 28, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.26% |
| Apr 27, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.08% |
| Apr 24, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.08% |
| Apr 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.20% |
| Apr 22, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.64% |
| Apr 21, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.82% |
| Apr 20, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.22% |
| Apr 17, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 2.18% |
| Apr 16, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.53% |
| Apr 15, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.69% |
| Apr 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.60% |
| Apr 13, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 2.23% |
| Apr 10, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.83% |
| Apr 9, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.24% |
| Apr 8, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 3.31% |
| Apr 7, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.20% |
| Apr 6, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.62% |
| Apr 2, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.45% |
| Apr 1, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.12% |
| Mar 31, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 2.13% |
| Mar 30, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.34% |
| Mar 27, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -2.01% |
| Mar 26, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.42% |
| Mar 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.20% |
| Mar 24, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.40% |
| Mar 23, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.23% |
| Mar 20, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.05% |
| Mar 19, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.64% |
| Mar 18, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.03% |
| Mar 17, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1.25% |
| Mar 16, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.85% |
| Mar 13, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.74% |
| Mar 12, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -2.71% |
| Mar 11, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.40% |
| Mar 10, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.48% |