(BMVP)
AMEX: BMVP
· Real-Time Price · USD
49.03
0.15 (0.30%)
At close: Aug 20, 2025, 3:32 PM
49.27
0.49%
After-hours: Aug 20, 2025, 04:04 PM EDT
BMVP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.27 | 0.31% | 352 |
| 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 |
| Aug 11, 2025 | 48.46 | 48.46 | 48.29 | 48.29 | 48.29 | -0.19% | 500 |
| Aug 8, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.54% | 142 |
| Aug 7, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.56% | 217 |
| Aug 6, 2025 | 48.41 | 48.44 | 48.36 | 48.39 | 48.39 | 0.35% | 3,800 |
| Aug 5, 2025 | 48.20 | 48.29 | 48.13 | 48.22 | 48.22 | 0.08% | 3,905 |
| Aug 4, 2025 | 48.12 | 48.18 | 48.12 | 48.18 | 48.18 | 1.20% | 1,600 |
| Aug 1, 2025 | 47.55 | 47.67 | 47.45 | 47.61 | 47.61 | -0.42% | 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 | -0.39% | 200 |
| Jul 29, 2025 | 48.20 | 48.26 | 48.13 | 48.26 | 48.26 | 0.25% | 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% | 2,000 |
| Jul 24, 2025 | 48.49 | 48.49 | 48.47 | 48.47 | 48.47 | 0.04% | 400 |