BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	48.60	49.01	48.60	49.01	49.01	1.11%	2,573
Aug 12, 2025	48.29	48.47	48.29	48.47	48.47	0.37%	11,667
Aug 11, 2025	48.46	48.46	48.29	48.29	48.29	-0.19%	479
Aug 8, 2025	48.38	48.38	48.38	48.38	48.38	0.53%	142
Aug 7, 2025	48.13	48.13	48.13	48.13	48.13	-0.55%	217
Aug 6, 2025	48.41	48.44	48.36	48.39	48.39	0.35%	3,756
Aug 5, 2025	48.20	48.29	48.13	48.22	48.22	0.07%	3,905
Aug 4, 2025	48.12	48.18	48.12	48.18	48.18	1.21%	1,595
Aug 1, 2025	47.55	47.67	47.45	47.61	47.61	-0.43%	1,148
Jul 31, 2025	48.15	48.15	47.81	47.81	47.81	-0.54%	544
Jul 30, 2025	48.07	48.07	48.07	48.07	48.07	-0.40%	173
Jul 29, 2025	48.20	48.26	48.13	48.26	48.26	0.26%	316
Jul 28, 2025	48.32	48.35	48.14	48.14	48.14	-0.84%	2,603
Jul 25, 2025	48.41	48.57	48.41	48.55	48.55	0.17%	1,978
Jul 24, 2025	48.49	48.49	48.47	48.47	48.47	0.04%	350
Jul 23, 2025	48.38	48.45	48.32	48.45	48.45	0.34%	4,244
Jul 22, 2025	47.78	48.29	47.78	48.29	48.29	0.68%	1,544
Jul 21, 2025	48.14	48.14	47.96	47.96	47.96	-0.34%	716
Jul 18, 2025	48.23	48.23	48.12	48.12	48.12	0.23%	349
Jul 17, 2025	47.89	48.01	47.80	48.01	48.01	0.31%	893
Jul 16, 2025	47.83	47.86	47.73	47.86	47.86	0.42%	601
Jul 15, 2025	47.94	47.94	47.66	47.66	47.66	-1.19%	1,120
Jul 14, 2025	48.23	48.24	48.23	48.24	48.24	0.38%	237
Jul 11, 2025	48.07	48.11	48.06	48.06	48.06	-0.99%	1,521
Jul 10, 2025	48.62	48.62	48.54	48.54	48.54	0.01%	409
Jul 9, 2025	48.36	48.55	48.36	48.53	48.53	0.25%	4,700
Jul 8, 2025	48.46	48.46	48.41	48.41	48.41	-0.19%	877
Jul 7, 2025	48.68	48.68	48.39	48.50	48.50	-0.55%	1,884
Jul 3, 2025	48.40	48.77	48.40	48.77	48.77	0.82%	1,464
Jul 2, 2025	48.31	48.37	48.10	48.37	48.37	-0.47%	2,399
Jul 1, 2025	48.42	48.61	48.42	48.60	48.60	0.49%	2,308
Jun 30, 2025	48.10	48.40	48.03	48.36	48.36	0.81%	5,301
Jun 27, 2025	47.92	48.12	47.87	47.97	47.97	0.52%	6,044
Jun 26, 2025	47.63	47.76	47.60	47.72	47.72	0.59%	7,006
Jun 25, 2025	47.62	47.66	47.44	47.44	47.44	-1.13%	2,662
Jun 24, 2025	47.97	47.98	47.95	47.98	47.98	0.13%	1,618
Jun 23, 2025	47.66	47.92	47.42	47.92	47.92	0.72%	2,567
Jun 20, 2025	47.67	47.76	47.48	47.58	47.40	0.17%	3,080
Jun 18, 2025	47.49	47.49	47.49	47.49	47.31	-0.22%	90
Jun 17, 2025	47.75	47.75	47.60	47.60	47.42	-0.57%	217
Jun 16, 2025	47.75	47.87	47.75	47.87	47.69	0.54%	439
Jun 13, 2025	47.97	48.06	47.62	47.62	47.44	-0.87%	451
Jun 12, 2025	48.04	48.04	48.04	48.04	47.85	0.57%	219
Jun 11, 2025	47.87	47.91	47.76	47.76	47.58	-0.40%	705
Jun 10, 2025	48.02	48.02	47.96	47.96	47.78	-0.01%	376
Jun 9, 2025	47.96	47.96	47.96	47.96	47.78	-0.53%	43
Jun 6, 2025	48.35	48.35	48.00	48.22	48.03	0.78%	691
Jun 5, 2025	47.76	47.84	47.76	47.84	47.66	-0.25%	126
Jun 4, 2025	48.26	48.26	47.96	47.96	47.78	-0.66%	757
Jun 3, 2025	48.12	48.28	47.91	48.28	48.10	0.25%	2,127