Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BMPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.724 | 0.05 | 1.07% | 4.714 | 4.786 | 4.687 | 18,548,351 |
| May 09 2024 | 4.674 | 0.04 | 0.84% | 4.647 | 4.695 | 4.571 | 19,618,847 |
| May 08 2024 | 4.635 | -0.03 | -0.54% | 4.664 | 4.732 | 4.543 | 25,660,150 |
| May 07 2024 | 4.66 | 0.04 | 0.84% | 4.711 | 4.721 | 4.525 | 34,298,846 |
| May 06 2024 | 4.621 | 0.05 | 1.03% | 4.589 | 4.644 | 4.545 | 15,663,428 |
| May 03 2024 | 4.574 | -0.22 | -4.57% | 4.84 | 4.84 | 4.501 | 36,014,819 |
| May 02 2024 | 4.793 | 0.23 | 4.93% | 4.63 | 4.83 | 4.613 | 32,155,461 |
| Apr 30 2024 | 4.568 | 0.06 | 1.29% | 4.529 | 4.612 | 4.486 | 24,621,349 |
| Apr 29 2024 | 4.51 | 0.02 | 0.38% | 4.53 | 4.594 | 4.435 | 18,482,624 |
| Apr 26 2024 | 4.493 | 0.15 | 3.41% | 4.375 | 4.498 | 4.371 | 28,093,096 |
| Apr 25 2024 | 4.345 | 0.05 | 1.21% | 4.318 | 4.408 | 4.298 | 15,216,868 |
| Apr 24 2024 | 4.293 | -0.10 | -2.32% | 4.45 | 4.456 | 4.285 | 23,312,184 |
| Apr 23 2024 | 4.395 | 0.10 | 2.45% | 4.31 | 4.42 | 4.271 | 25,716,222 |
| Apr 22 2024 | 4.29 | 0.13 | 3.13% | 4.205 | 4.309 | 4.171 | 22,785,909 |
| Apr 19 2024 | 4.16 | -0.02 | -0.36% | 4.141 | 4.214 | 4.117 | 18,257,227 |
| Apr 18 2024 | 4.175 | 0.09 | 2.28% | 4.09 | 4.184 | 4.086 | 29,517,947 |
| Apr 17 2024 | 4.082 | 0.09 | 2.15% | 3.994 | 4.129 | 3.994 | 22,266,963 |
| Apr 16 2024 | 3.996 | -0.02 | -0.45% | 3.953 | 4.028 | 3.937 | 15,488,236 |
| Apr 15 2024 | 4.014 | 0.03 | 0.70% | 3.995 | 4.103 | 3.974 | 23,566,464 |
| Apr 12 2024 | 3.986 | -0.05 | -1.12% | 4.069 | 4.099 | 3.964 | 13,773,666 |
| Apr 11 2024 | 4.031 | -0.15 | -3.52% | 4.18 | 4.196 | 3.952 | 24,633,782 |
| Apr 10 2024 | 4.178 | 0.21 | 5.19% | 4.015 | 4.188 | 4.014 | 31,396,325 |
| Apr 09 2024 | 3.972 | -0.10 | -2.53% | 4.095 | 4.096 | 3.962 | 15,454,340 |
| Apr 08 2024 | 4.075 | 0.04 | 0.99% | 4.066 | 4.081 | 3.983 | 12,108,834 |
| Apr 05 2024 | 4.035 | -0.15 | -3.63% | 4.109 | 4.134 | 3.963 | 26,905,943 |
| Apr 04 2024 | 4.187 | 0.02 | 0.43% | 4.199 | 4.224 | 4.141 | 15,820,699 |
| Apr 03 2024 | 4.169 | 0.04 | 0.90% | 4.152 | 4.207 | 4.091 | 15,860,905 |
| Apr 02 2024 | 4.132 | -0.06 | -1.31% | 4.19 | 4.234 | 4.111 | 33,621,161 |
| Mar 28 2024 | 4.187 | -0.01 | -0.33% | 4.248 | 4.325 | 4.168 | 35,140,784 |
| Mar 27 2024 | 4.201 | -0.06 | -1.29% | 4.14 | 4.344 | 4.077 | 210,279,510 |
| Mar 26 2024 | 4.256 | 0.04 | 0.97% | 4.22 | 4.295 | 4.212 | 17,529,052 |
| Mar 25 2024 | 4.215 | 0.04 | 1.05% | 4.227 | 4.238 | 4.173 | 12,157,528 |
| Mar 22 2024 | 4.171 | -0.10 | -2.25% | 4.24 | 4.261 | 4.126 | 22,065,801 |
| Mar 21 2024 | 4.267 | -0.09 | -1.95% | 4.396 | 4.40 | 4.193 | 27,792,235 |
| Mar 20 2024 | 4.352 | 0.04 | 1.04% | 4.338 | 4.386 | 4.243 | 20,421,753 |
| Mar 19 2024 | 4.307 | 0.05 | 1.20% | 4.28 | 4.388 | 4.227 | 20,564,055 |
| Mar 18 2024 | 4.256 | 0.07 | 1.72% | 4.226 | 4.345 | 4.219 | 27,184,599 |
| Mar 15 2024 | 4.184 | 0.17 | 4.29% | 4.054 | 4.213 | 4.04 | 36,447,686 |
| Mar 14 2024 | 4.012 | -0.08 | -1.96% | 4.096 | 4.096 | 3.996 | 17,426,211 |
| Mar 13 2024 | 4.092 | 0.04 | 1.01% | 4.055 | 4.138 | 4.045 | 24,484,756 |
| Mar 12 2024 | 4.051 | 0.18 | 4.65% | 3.878 | 4.056 | 3.851 | 30,756,951 |
| Mar 11 2024 | 3.871 | 0.01 | 0.26% | 3.816 | 3.874 | 3.722 | 18,280,166 |
| Mar 08 2024 | 3.861 | -0.10 | -2.40% | 3.953 | 3.97 | 3.845 | 15,537,029 |
| Mar 07 2024 | 3.956 | 0.01 | 0.33% | 3.935 | 3.998 | 3.877 | 20,422,153 |
| Mar 06 2024 | 3.943 | 0.00 | 0.08% | 3.95 | 3.992 | 3.891 | 14,348,482 |
| Mar 05 2024 | 3.94 | 0.01 | 0.31% | 3.953 | 4.015 | 3.927 | 19,979,927 |
| Mar 04 2024 | 3.928 | 0.05 | 1.21% | 3.92 | 3.94 | 3.863 | 24,628,211 |
| Mar 01 2024 | 3.881 | 0.10 | 2.62% | 3.835 | 3.956 | 3.803 | 29,209,859 |
| Feb 29 2024 | 3.782 | 0.04 | 1.20% | 3.734 | 3.805 | 3.734 | 16,604,088 |
| Feb 28 2024 | 3.737 | 0.03 | 0.78% | 3.713 | 3.776 | 3.686 | 15,255,947 |
| Feb 27 2024 | 3.708 | -0.04 | -0.99% | 3.768 | 3.792 | 3.672 | 24,495,230 |
| Feb 26 2024 | 3.745 | 0.00 | 0.11% | 3.775 | 3.847 | 3.723 | 26,425,626 |
| Feb 23 2024 | 3.741 | 0.09 | 2.38% | 3.66 | 3.79 | 3.655 | 28,364,901 |
| Feb 22 2024 | 3.654 | 0.09 | 2.61% | 3.60 | 3.69 | 3.582 | 31,284,132 |
| Feb 21 2024 | 3.561 | 0.11 | 3.07% | 3.489 | 3.662 | 3.462 | 39,123,998 |
| Feb 20 2024 | 3.455 | -0.03 | -0.97% | 3.48 | 3.508 | 3.448 | 11,320,910 |
| Feb 19 2024 | 3.489 | -0.04 | -1.02% | 3.524 | 3.56 | 3.471 | 16,175,878 |
| Feb 16 2024 | 3.525 | -0.05 | -1.29% | 3.616 | 3.621 | 3.507 | 14,759,944 |
| Feb 15 2024 | 3.571 | -0.07 | -2.03% | 3.661 | 3.736 | 3.566 | 27,477,458 |
| Feb 14 2024 | 3.645 | 0.10 | 2.70% | 3.548 | 3.668 | 3.51 | 26,692,588 |
| Feb 13 2024 | 3.549 | 0.01 | 0.34% | 3.539 | 3.611 | 3.495 | 44,075,315 |
| Feb 12 2024 | 3.537 | 0.02 | 0.65% | 3.56 | 3.619 | 3.512 | 30,033,671 |
