BMPS.MIBMPS.MI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.35 | $9.35 | $9.26 | $9.30 | 4.69M |
| 1/14/2026 | $9.31 | $9.36 | $9.22 | $9.35 | 19.34M |
| 1/13/2026 | $9.27 | $9.38 | $9.21 | $9.31 | 29.00M |
| 1/12/2026 | $9.04 | $9.22 | $8.94 | $9.19 | 24.17M |
| 1/9/2026 | $8.99 | $9.09 | $8.94 | $8.99 | 14.18M |
| 1/8/2026 | $8.87 | $8.98 | $8.84 | $8.93 | 14.05M |
| 1/7/2026 | $9.06 | $9.09 | $8.90 | $8.96 | 20.20M |
| 1/6/2026 | $9.25 | $9.35 | $9.04 | $9.05 | 22.96M |
| 1/5/2026 | $9.45 | $9.45 | $9.21 | $9.25 | 26.06M |
| 1/2/2026 | $9.30 | $9.45 | $9.28 | $9.35 | 28.68M |
| 12/30/2025 | $8.92 | $9.17 | $8.89 | $9.13 | 26.06M |
| 12/29/2025 | $8.92 | $8.98 | $8.84 | $8.90 | 15.75M |
| 12/23/2025 | $8.78 | $8.91 | $8.74 | $8.88 | 13.95M |
| 12/22/2025 | $8.99 | $8.99 | $8.82 | $8.82 | 18.36M |
| 12/19/2025 | $8.85 | $8.94 | $8.82 | $8.93 | 43.54M |
| 12/18/2025 | $8.56 | $8.87 | $8.49 | $8.80 | 42.57M |
| 12/17/2025 | $8.48 | $8.58 | $8.46 | $8.54 | 18.42M |
| 12/16/2025 | $8.38 | $8.65 | $8.36 | $8.45 | 31.59M |
| 12/15/2025 | $8.21 | $8.42 | $8.18 | $8.39 | 29.13M |
| 12/12/2025 | $8.16 | $8.27 | $8.11 | $8.16 | 30.95M |
| 12/11/2025 | $7.96 | $8.11 | $7.88 | $8.08 | 24.72M |
| 12/10/2025 | $7.99 | $8.03 | $7.90 | $7.99 | 17.33M |
| 12/9/2025 | $7.93 | $8.07 | $7.90 | $8.02 | 28.84M |
| 12/8/2025 | $7.78 | $7.97 | $7.74 | $7.92 | 40.32M |
| 12/5/2025 | $7.67 | $7.68 | $7.54 | $7.59 | 21.03M |
| 12/4/2025 | $7.77 | $7.78 | $7.50 | $7.64 | 36.42M |
| 12/3/2025 | $7.65 | $7.85 | $7.64 | $7.73 | 41.70M |
| 12/2/2025 | $7.91 | $7.93 | $7.60 | $7.63 | 45.79M |
| 12/1/2025 | $8.01 | $8.07 | $7.83 | $7.92 | 42.84M |
| 11/28/2025 | $8.26 | $8.32 | $8.08 | $8.15 | 43.05M |
| 11/27/2025 | $8.70 | $8.77 | $8.11 | $8.33 | 78.88M |
| 11/26/2025 | $8.71 | $8.81 | $8.61 | $8.73 | 25.63M |
| 11/25/2025 | $8.38 | $8.69 | $8.34 | $8.68 | 27.64M |
| 11/24/2025 | $8.50 | $8.51 | $8.30 | $8.38 | 36.63M |
| 11/21/2025 | $8.34 | $8.50 | $8.31 | $8.41 | 24.38M |
| 11/20/2025 | $8.55 | $8.66 | $8.50 | $8.54 | 24.10M |
| 11/19/2025 | $8.44 | $8.50 | $8.29 | $8.42 | 34.51M |
| 11/18/2025 | $8.56 | $8.61 | $8.32 | $8.41 | 39.12M |
| 11/17/2025 | $8.72 | $8.88 | $8.68 | $8.73 | 31.20M |
| 11/14/2025 | $8.76 | $8.76 | $8.55 | $8.68 | 36.13M |
| 11/13/2025 | $8.70 | $8.90 | $8.65 | $8.79 | 43.33M |
| 11/12/2025 | $8.49 | $8.72 | $8.43 | $8.62 | 48.95M |
| 11/11/2025 | $8.29 | $8.48 | $8.24 | $8.43 | 45.04M |
| 11/10/2025 | $7.92 | $8.27 | $7.91 | $8.18 | 53.32M |
| 11/7/2025 | $7.72 | $7.81 | $7.56 | $7.76 | 55.38M |
| 11/6/2025 | $7.57 | $7.60 | $7.38 | $7.43 | 21.59M |
| 11/5/2025 | $7.54 | $7.62 | $7.51 | $7.60 | 19.11M |
| 11/4/2025 | $7.52 | $7.64 | $7.47 | $7.60 | 15.38M |
| 11/3/2025 | $7.56 | $7.72 | $7.56 | $7.58 | 14.97M |
| 10/31/2025 | $7.61 | $7.67 | $7.52 | $7.58 | 14.01M |
| 10/30/2025 | $7.64 | $7.70 | $7.56 | $7.60 | 26.44M |
| 10/29/2025 | $7.40 | $7.63 | $7.40 | $7.58 | 37.68M |
| 10/28/2025 | $7.35 | $7.44 | $7.29 | $7.40 | 20.06M |
| 10/27/2025 | $7.25 | $7.38 | $7.21 | $7.31 | 35.96M |
| 10/24/2025 | $7.07 | $7.13 | $7.03 | $7.08 | 13.63M |
| 10/23/2025 | $7.04 | $7.08 | $7.01 | $7.03 | 12.38M |
| 10/22/2025 | $7.07 | $7.10 | $6.95 | $7.04 | 17.50M |
| 10/21/2025 | $7.14 | $7.31 | $7.03 | $7.06 | 27.78M |
| 10/20/2025 | $7.12 | $7.17 | $7.06 | $7.10 | 17.72M |
| 10/17/2025 | $6.90 | $7.08 | $6.84 | $6.98 | 37.11M |