BMP AI Technologies, Inc. (BMPA)
OTCMKTS · Delayed Price · Currency is USD
8.16
+0.14 (1.75%)
At close: Oct 17, 2025
BMP AI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.10 | 8.33 | 8.05 | 8.16 | 8.16 | 1.75% | 324,075 |
| Oct 16, 2025 | 8.00 | 8.05 | 7.80 | 8.02 | 8.02 | 3.89% | 319,958 |
| Oct 15, 2025 | 7.50 | 7.77 | 7.49 | 7.72 | 7.72 | 3.07% | 309,190 |
| Oct 14, 2025 | 7.25 | 7.49 | 7.21 | 7.49 | 7.49 | 4.61% | 261,067 |
| Oct 13, 2025 | 7.00 | 7.28 | 6.90 | 7.16 | 7.16 | 3.47% | 162,757 |
| Oct 10, 2025 | 6.75 | 6.98 | 6.63 | 6.92 | 6.92 | 4.69% | 222,825 |
| Oct 9, 2025 | 6.12 | 6.61 | 6.10 | 6.61 | 6.61 | 10.17% | 225,336 |
| Oct 8, 2025 | 6.00 | 6.04 | 5.90 | 6.00 | 6.00 | - | 107,881 |
| Oct 7, 2025 | 5.52 | 6.00 | 5.25 | 6.00 | 6.00 | 2.56% | 104,917 |
| Oct 6, 2025 | 5.95 | 6.03 | 5.83 | 5.85 | 5.85 | -1.68% | 80,960 |
| Oct 3, 2025 | 6.03 | 6.15 | 5.89 | 5.95 | 5.95 | 0.17% | 151,776 |
| Oct 2, 2025 | 5.87 | 6.20 | 5.65 | 5.94 | 5.94 | 1.19% | 191,676 |
| Oct 1, 2025 | 6.41 | 6.48 | 3.72 | 5.87 | 5.87 | -8.85% | 230,881 |
| Sep 30, 2025 | 6.50 | 6.64 | 6.40 | 6.44 | 6.44 | 0.63% | 159,230 |
| Sep 29, 2025 | 6.15 | 6.50 | 5.16 | 6.40 | 6.40 | 5.09% | 365,842 |
| Sep 26, 2025 | 5.77 | 6.12 | 5.62 | 6.09 | 6.09 | 8.56% | 285,317 |
| Sep 25, 2025 | 5.55 | 5.74 | 5.45 | 5.61 | 5.61 | 2.94% | 147,045 |
| Sep 24, 2025 | 5.08 | 5.50 | 5.08 | 5.45 | 5.45 | 7.71% | 224,910 |
| Sep 23, 2025 | 4.95 | 5.10 | 4.95 | 5.06 | 5.06 | 3.27% | 110,483 |
| Sep 22, 2025 | 4.85 | 5.00 | 4.85 | 4.90 | 4.90 | 7.93% | 177,574 |
| Sep 19, 2025 | 4.75 | 4.86 | 4.54 | 4.54 | 4.54 | -2.37% | 102,264 |
| Sep 18, 2025 | 4.65 | 4.71 | 4.26 | 4.65 | 4.65 | 1.09% | 74,594 |
| Sep 17, 2025 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 2.68% | 87,714 |
| Sep 16, 2025 | 4.47 | 4.49 | 4.40 | 4.48 | 4.48 | 0.22% | 34,654 |
| Sep 15, 2025 | 4.17 | 4.50 | 4.10 | 4.47 | 4.47 | 6.43% | 36,622 |
| Sep 12, 2025 | 4.29 | 4.29 | 4.00 | 4.20 | 4.20 | -2.10% | 69,825 |
| Sep 11, 2025 | 4.14 | 4.30 | 4.14 | 4.29 | 4.29 | 5.41% | 120,340 |
| Sep 10, 2025 | 3.76 | 4.15 | 3.76 | 4.07 | 4.07 | 1.75% | 19,534 |
| Sep 9, 2025 | 4.03 | 4.08 | 3.70 | 4.00 | 4.00 | -1.23% | 25,799 |
| Sep 8, 2025 | 4.00 | 4.05 | 3.62 | 4.05 | 4.05 | 0.75% | 23,464 |
| Sep 5, 2025 | 4.01 | 4.11 | 3.84 | 4.02 | 4.02 | 4.69% | 34,471 |
| Sep 4, 2025 | 3.90 | 4.49 | 2.95 | 3.84 | 3.84 | -1.54% | 70,383 |
| Sep 3, 2025 | 4.28 | 4.47 | 2.06 | 3.90 | 3.90 | -6.02% | 207,656 |
| Sep 2, 2025 | 4.20 | 4.37 | 4.10 | 4.15 | 4.15 | -2.58% | 56,521 |
| Aug 29, 2025 | 4.15 | 4.26 | 4.07 | 4.26 | 4.26 | 2.65% | 134,589 |
| Aug 28, 2025 | 4.08 | 4.18 | 3.90 | 4.15 | 4.15 | 3.75% | 126,119 |
| Aug 27, 2025 | 3.82 | 4.09 | 3.82 | 4.00 | 4.00 | -0.25% | 26,623 |
| Aug 26, 2025 | 3.83 | 4.09 | 3.70 | 4.01 | 4.01 | 3.89% | 88,164 |
| Aug 25, 2025 | 3.75 | 4.07 | 3.51 | 3.86 | 3.86 | 1.58% | 87,191 |
| Aug 22, 2025 | 3.85 | 3.93 | 3.60 | 3.80 | 3.80 | 7.04% | 130,592 |
| Aug 21, 2025 | 3.85 | 4.20 | 3.55 | 3.55 | 3.55 | -1.39% | 117,504 |
| Aug 20, 2025 | 3.78 | 3.86 | 3.55 | 3.60 | 3.60 | 2.86% | 90,087 |
| Aug 19, 2025 | 3.00 | 3.75 | 3.00 | 3.50 | 3.50 | 20.69% | 121,323 |
| Aug 18, 2025 | 3.81 | 3.90 | 2.89 | 2.90 | 2.90 | -24.48% | 154,713 |
| Aug 15, 2025 | 3.60 | 3.87 | 3.60 | 3.84 | 3.84 | 7.26% | 203,391 |
| Aug 14, 2025 | 3.30 | 3.60 | 3.23 | 3.58 | 3.58 | 7.19% | 125,062 |
| Aug 13, 2025 | 3.28 | 3.45 | 3.21 | 3.34 | 3.34 | 4.05% | 81,025 |
| Aug 12, 2025 | 3.12 | 3.27 | 3.07 | 3.21 | 3.21 | 4.90% | 105,440 |
| Aug 11, 2025 | 2.75 | 3.06 | 2.73 | 3.06 | 3.06 | 15.91% | 178,721 |
| Aug 8, 2025 | 2.74 | 2.74 | 2.50 | 2.64 | 2.64 | -3.30% | 53,753 |