BMP AI Technologies, Inc. (BMPA)
OTCMKTS · Delayed Price · Currency is USD
0.0420
-0.0080 (-16.00%)
At close: Sep 25, 2026
BMP AI Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -16.00% | 1,200 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 1,004 |
| Sep 21, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -13.04% | 20,120 |
| Sep 18, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 35.29% | 900 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -33.68% | 700 |
| Sep 15, 2026 | 0.08 | 0.08 | 0.05 | 0.08 | 0.08 | 53.80% | 3,628 |
| Sep 14, 2026 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -0.99% | 56,106 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -34.33% | 127,695 |
| Sep 9, 2026 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 50.20% | 4,013 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -35.76% | 9,939 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.05 | 0.08 | 0.08 | 56.27% | 60,090 |
| Sep 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -27.14% | 35,903 |
| Sep 1, 2026 | 0.08 | 0.09 | 0.05 | 0.07 | 0.07 | 23.67% | 40,687 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -28.35% | 15,000 |
| Aug 28, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 51.92% | 16,180 |
| Aug 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 240 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | - | 3,900 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,669 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,150 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 855 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 715 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,861 |
| Aug 14, 2026 | 0.03 | 0.08 | 0.03 | 0.05 | 0.05 | - | 711 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 462 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 400 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,641 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -32.00% | 6,442 |
| Aug 7, 2026 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | 47.06% | 772 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | 13,918 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,623 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,364 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,410 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 3,222 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 500 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,276 |
| Jul 22, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -32.84% | 5,600 |
| Jul 21, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 48.90% | 5,300 |
| Jul 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200 |
| Jul 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 3,300 |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 376 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -19.09% | 2,097 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -11.71% | 2,725 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.04% | 100 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Jul 6, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 46.08% | 1,571 |
| Jul 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.00% | 4,500 |
| Jul 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 100 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -40.48% | 200 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 68.00% | 200 |