BMP AI Technologies, Inc. (BMPA)
OTCMKTS · Delayed Price · Currency is USD
0.0428
-0.0272 (-38.86%)
At close: May 26, 2026
BMP AI Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.00 | 0.08 | 0.00 | 0.04 | 0.04 | -38.86% | 24,550 |
| May 22, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 40.00% | 29,663 |
| May 21, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 29,545 |
| May 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 12,316 |
| May 19, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 8,500 |
| May 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -32.71% | 3,001 |
| May 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 45.69% | 1,000 |
| May 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -20.56% | 5,496 |
| May 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 40.48% | 6,100 |
| May 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,772 |
| May 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.22% | 8,899 |
| May 8, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | -8.98% | 48,315 |
| May 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -41.06% | 100,620 |
| May 6, 2026 | 0.09 | 0.09 | 0.05 | 0.09 | 0.09 | -15.00% | 26,815 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 23,707 |
| May 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 2,850 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.00% | 120 |
| Apr 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -89.88% | 16,945 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 32.79% | 6,000 |
| Apr 22, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 205.00% | 1,650 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -93.32% | 9,220 |
| Apr 17, 2026 | 0.00 | 0.15 | 0.00 | 0.15 | 0.15 | 85.63% | 2,000 |
| Apr 15, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | -26.64% | 2,788 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -35.26% | 2,375 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.07 | 0.17 | 0.17 | 13.27% | 5,172 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | 25.00% | 852 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.10 | 0.12 | 0.12 | -7.69% | 63,390 |
| Apr 7, 2026 | 0.06 | 0.19 | 0.06 | 0.13 | 0.13 | 8.33% | 885 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.12 | 0.12 | 0.12 | - | 1,272 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,546 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 29,816 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 3,325 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.68% | 7,910 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.93% | 400 |
| 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 |