BMP AI Technologies, Inc. (BMPA)
OTCMKTS · Delayed Price · Currency is USD
0.1400
0.00 (0.00%)
At close: Mar 25, 2026
BMP AI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,106 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -6.67% | 38,023 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | 21.65% | 20,802 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -31.19% | 100 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.06% | 250 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.13 | 0.18 | 0.18 | 49.42% | 2,475 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 1,183 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.12 | 0.14 | 0.14 | 16.57% | 8,429 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -42.78% | 2,697 |
| Mar 11, 2026 | 0.12 | 0.21 | 0.12 | 0.21 | 0.21 | 71.63% | 7,282 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -21.35% | 18,539 |
| Mar 6, 2026 | 0.14 | 0.16 | 0.12 | 0.16 | 0.16 | 29.37% | 21,180 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.12 | 0.12 | 0.12 | -17.10% | 16,291 |
| Mar 4, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | - | 2,029 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | -3.33% | 42,535 |
| Mar 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,200 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | -31.82% | 1,600 |
| Feb 26, 2026 | 0.16 | 0.22 | 0.16 | 0.22 | 0.22 | 41.94% | 3,901 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.16 | 0.16 | 0.16 | 6.90% | 755 |
| Feb 24, 2026 | 0.11 | 0.23 | 0.10 | 0.15 | 0.15 | -36.82% | 39,102 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.18% | 540 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 139.50% | 801 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.10 | 0.10 | 0.10 | - | 1,200 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 1,007 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.12 | 0.12 | 0.12 | 19.88% | 2,350 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.10 | 0.10 | 0.10 | -28.50% | 10,920 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | -12.50% | 23,733 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -20.00% | 10,109 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 7,095 |
| Feb 6, 2026 | 0.19 | 0.29 | 0.19 | 0.25 | 0.25 | 8.70% | 15,662 |
| Feb 5, 2026 | 0.20 | 0.28 | 0.19 | 0.23 | 0.23 | -8.00% | 12,029 |
| Feb 3, 2026 | 0.20 | 0.30 | 0.20 | 0.25 | 0.25 | - | 16,639 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.19 | 0.25 | 0.25 | -18.96% | 30,604 |
| Jan 30, 2026 | 0.20 | 0.31 | 0.20 | 0.31 | 0.31 | 18.65% | 41,064 |
| Jan 29, 2026 | 0.33 | 0.33 | 0.20 | 0.26 | 0.26 | -13.33% | 38,275 |
| Jan 28, 2026 | 0.22 | 0.35 | 0.22 | 0.30 | 0.30 | - | 50,437 |
| Jan 27, 2026 | 0.45 | 0.45 | 0.25 | 0.30 | 0.30 | -33.33% | 79,851 |
| Jan 26, 2026 | 0.35 | 0.57 | 0.22 | 0.45 | 0.45 | 50.00% | 273,942 |
| Jan 23, 2026 | 0.08 | 0.40 | 0.05 | 0.30 | 0.30 | 754.70% | 612,306 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.29% | 1,200 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.28% | 3,897 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -62.38% | 100 |
| Jan 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 60.00% | 100 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.04 | 0.05 | 0.05 | 42.86% | 2,300 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.28% | 1,964 |
| Jan 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.07% | 5,286 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,500 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.97% | 2,848 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,450 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -78.48% | 1,323 |