BMPSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.25	13.59	13.25	13.39	13.39	0.22%	36,979
Jul 31, 2026	13.25	13.53	13.25	13.36	13.36	0.91%	19,990
Jul 30, 2026	13.16	13.33	13.15	13.24	13.24	2.14%	61,268
Jul 29, 2026	13.08	13.11	12.93	12.96	12.96	0.10%	42,074
Jul 28, 2026	13.25	13.25	12.93	12.95	12.95	-2.17%	21,741
Jul 27, 2026	13.35	13.37	13.16	13.24	13.24	1.07%	38,141
Jul 24, 2026	13.25	13.29	13.08	13.10	13.10	2.48%	20,397
Jul 23, 2026	12.92	12.96	12.76	12.78	12.78	-2.67%	31,602
Jul 22, 2026	13.12	13.20	13.07	13.13	13.13	1.74%	16,503
Jul 21, 2026	12.92	12.95	12.80	12.91	12.91	2.02%	32,591
Jul 20, 2026	12.87	12.87	12.65	12.65	12.65	-0.32%	23,019
Jul 17, 2026	12.73	12.80	12.64	12.69	12.69	-1.18%	18,177
Jul 16, 2026	13.09	13.15	12.81	12.84	12.84	-1.89%	18,426
Jul 15, 2026	13.16	13.16	12.96	13.09	13.09	0.77%	16,670
Jul 14, 2026	13.03	13.10	12.97	12.99	12.99	1.17%	14,791
Jul 13, 2026	13.10	13.11	12.82	12.84	12.84	0.27%	15,829
Jul 10, 2026	12.95	13.03	12.69	12.81	12.81	0.35%	26,731
Jul 9, 2026	12.80	12.80	12.68	12.76	12.76	1.59%	11,293
Jul 8, 2026	12.52	12.77	12.38	12.56	12.56	-1.02%	28,584
Jul 7, 2026	12.75	12.75	12.63	12.69	12.69	-0.91%	28,623
Jul 6, 2026	12.73	12.84	12.72	12.81	12.81	2.85%	67,802
Jul 2, 2026	12.60	12.60	12.39	12.45	12.45	0.58%	21,371
Jul 1, 2026	12.41	12.45	12.23	12.38	12.38	-1.28%	13,516
Jun 30, 2026	12.33	12.54	12.30	12.54	12.54	1.70%	135,053
Jun 29, 2026	12.24	12.39	12.18	12.33	12.33	0.49%	71,988
Jun 26, 2026	12.28	12.55	12.25	12.27	12.27	-0.81%	195,330
Jun 25, 2026	12.31	12.45	12.29	12.37	12.37	0.20%	17,558
Jun 24, 2026	12.32	12.43	12.26	12.35	12.35	0.28%	17,914
Jun 23, 2026	12.22	12.50	12.22	12.31	12.31	-1.36%	128,183
Jun 22, 2026	12.47	12.53	12.15	12.48	12.48	1.22%	268,287
Jun 18, 2026	12.54	12.63	12.33	12.33	12.33	-0.84%	21,885
Jun 17, 2026	12.67	12.67	12.29	12.44	12.44	-0.68%	52,228
Jun 16, 2026	12.66	12.76	12.44	12.52	12.52	0.48%	44,450
Jun 15, 2026	12.53	12.58	12.25	12.46	12.46	-0.40%	62,471
Jun 12, 2026	12.26	12.63	12.26	12.51	12.51	5.13%	22,228
Jun 11, 2026	11.99	12.24	11.76	11.90	11.90	1.28%	43,867
Jun 10, 2026	11.94	12.03	11.74	11.75	11.75	-2.77%	16,840
Jun 9, 2026	12.13	12.21	11.80	12.09	12.09	1.90%	75,535
Jun 8, 2026	11.53	11.90	11.49	11.86	11.86	16.33%	69,009
Jun 5, 2026	10.47	10.47	10.17	10.20	10.20	-1.50%	51,761
Jun 4, 2026	10.36	10.55	10.19	10.35	10.35	0.06%	74,743
Jun 3, 2026	10.30	10.48	10.10	10.34	10.34	-2.58%	37,934
Jun 2, 2026	10.60	10.73	10.35	10.62	10.62	-0.78%	58,427
Jun 1, 2026	10.56	10.85	10.40	10.70	10.70	-2.64%	249,252
May 29, 2026	10.79	11.04	10.67	10.99	10.99	2.52%	71,818
May 28, 2026	10.43	10.74	10.40	10.72	10.72	4.28%	72,055
May 27, 2026	10.25	10.49	10.25	10.28	10.28	0.34%	18,022
May 26, 2026	10.29	10.34	10.12	10.25	10.25	-0.01%	57,135
May 22, 2026	10.23	10.33	9.90	10.25	10.25	3.18%	22,285
May 21, 2026	10.02	10.14	9.82	9.93	9.93	-0.40%	127,141