BMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	47.90	48.16	47.81	48.16	47.98	0.16%	2,379
May 30, 2025	48.08	48.08	48.08	48.08	47.90	0.59%	174
May 29, 2025	47.61	47.80	47.61	47.80	47.62	0.24%	464
May 28, 2025	47.76	47.78	47.69	47.69	47.51	-0.53%	1,151
May 27, 2025	47.79	47.98	47.79	47.94	47.76	1.16%	831
May 23, 2025	47.16	47.39	47.16	47.39	47.21	-0.10%	332
May 22, 2025	47.57	47.63	47.44	47.44	47.26	-0.45%	2,260
May 21, 2025	48.01	48.05	47.65	47.65	47.47	-1.37%	2,078
May 20, 2025	48.41	48.41	48.24	48.32	48.13	-0.15%	505
May 19, 2025	47.95	48.46	47.95	48.39	48.21	0.38%	2,023
May 16, 2025	48.07	48.21	48.07	48.21	48.03	1.02%	1,601
May 15, 2025	47.72	47.72	47.72	47.72	47.54	1.39%	231
May 14, 2025	47.06	47.07	47.06	47.07	46.89	-0.65%	550
May 13, 2025	47.50	47.50	47.37	47.37	47.19	-0.21%	186
May 12, 2025	47.36	47.47	47.36	47.47	47.29	1.43%	782
May 9, 2025	46.88	46.88	46.80	46.80	46.63	-0.04%	412
May 8, 2025	46.82	46.82	46.82	46.82	46.64	-0.28%	49
May 7, 2025	47.19	47.19	46.87	46.95	46.77	0.23%	999
May 6, 2025	46.84	46.85	46.84	46.85	46.67	-0.16%	237
May 5, 2025	46.81	47.07	46.81	46.92	46.74	-0.19%	2,251
May 2, 2025	46.91	47.01	46.91	47.01	46.83	1.04%	857
May 1, 2025	46.55	46.55	46.52	46.52	46.35	-0.26%	602
Apr 30, 2025	46.65	46.65	46.65	46.65	46.47	0.80%	100
Apr 29, 2025	46.20	46.28	46.20	46.28	46.10	0.55%	160
Apr 28, 2025	45.81	46.02	45.64	46.02	45.85	0.74%	1,901
Apr 25, 2025	45.69	45.69	45.69	45.69	45.51	-0.74%	158
Apr 24, 2025	45.85	46.03	45.85	46.03	45.85	0.06%	876
Apr 23, 2025	46.40	46.40	46.00	46.00	45.83	0.61%	1,838
Apr 22, 2025	45.30	45.75	45.30	45.72	45.55	2.08%	11,675
Apr 21, 2025	44.96	44.97	44.35	44.79	44.62	-1.75%	5,124
Apr 17, 2025	45.70	45.85	45.59	45.59	45.41	0.74%	1,422
Apr 16, 2025	45.74	45.78	45.07	45.25	45.08	-1.21%	3,107