(BMVP)
AMEX: BMVP
· Real-Time Price · USD
48.85
-0.13 (-0.27%)
At close: Sep 09, 2025, 3:54 PM
48.88
0.06%
After-hours: Sep 09, 2025, 04:04 PM EDT
BMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 48.73 | 48.91 | 48.73 | 48.88 | 48.85 | -0.20% | 3,977 |
| Sep 8, 2025 | 48.90 | 48.98 | 48.90 | 48.98 | 48.98 | 0.20% | 513 |
| Sep 5, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.45% | 149 |
| Sep 4, 2025 | 49.03 | 49.10 | 48.95 | 49.10 | 49.10 | 0.55% | 5,824 |
| Sep 3, 2025 | 48.65 | 48.83 | 48.65 | 48.83 | 48.83 | -0.25% | 1,128 |
| Sep 2, 2025 | 48.78 | 48.95 | 48.78 | 48.95 | 48.95 | -0.10% | 2,100 |
| Aug 29, 2025 | 49.07 | 49.07 | 48.99 | 49.00 | 49.00 | -0.16% | 2,246 |
| Aug 28, 2025 | 48.93 | 49.08 | 48.93 | 49.08 | 49.08 | -0.37% | 4,900 |
| Aug 27, 2025 | 49.18 | 49.26 | 49.17 | 49.26 | 49.26 | 0.45% | 5,339 |
| Aug 26, 2025 | 48.87 | 49.04 | 48.87 | 49.04 | 49.04 | -0.04% | 2,136 |
| Aug 25, 2025 | 49.15 | 49.16 | 49.06 | 49.06 | 49.06 | -0.55% | 5,300 |
| Aug 22, 2025 | 49.48 | 49.48 | 49.33 | 49.33 | 49.33 | 0.39% | 1,100 |
| Aug 21, 2025 | 49.16 | 49.18 | 49.11 | 49.14 | 49.14 | -0.26% | 1,900 |
| Aug 20, 2025 | 49.03 | 49.27 | 49.03 | 49.27 | 49.27 | 0.80% | 400 |
| Aug 19, 2025 | 48.63 | 48.88 | 48.63 | 48.88 | 48.88 | 0.91% | 300 |
| Aug 18, 2025 | 48.54 | 48.54 | 48.44 | 48.44 | 48.44 | -0.27% | 500 |
| Aug 15, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.18% | 200 |
| Aug 14, 2025 | 48.70 | 48.70 | 48.56 | 48.66 | 48.66 | -0.71% | 3,001 |
| Aug 13, 2025 | 48.60 | 49.01 | 48.60 | 49.01 | 49.01 | 1.11% | 2,600 |
| Aug 12, 2025 | 48.29 | 48.47 | 48.29 | 48.47 | 48.47 | 0.37% | 11,700 |