Skip to main content
BMP AI Technologies, Inc. (BMPA)
OTCMKTS · Delayed Price · Currency is USD
0.156
+0.035 (29.37%)
At close: Mar 6, 2026

BMP AI Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.160.120.160.1629.37%21,180
Mar 5, 20260.170.170.120.120.12-17.10%16,291
Mar 4, 20260.120.150.120.150.15-2,029
Mar 3, 20260.220.220.150.150.15-3.33%42,535
Mar 2, 20260.140.150.140.150.15-1,200
Feb 27, 20260.220.220.150.150.15-31.82%1,600
Feb 26, 20260.160.220.160.220.2241.94%3,901
Feb 25, 20260.240.240.160.160.166.90%755
Feb 24, 20260.110.230.100.150.15-36.82%39,102
Feb 23, 20260.230.230.230.230.23-4.18%540
Feb 20, 20260.240.240.240.240.24139.50%801
Feb 19, 20260.240.240.100.100.10-1,200
Feb 17, 20260.100.100.100.100.10-16.67%1,007
Feb 13, 20260.230.230.120.120.1219.88%2,350
Feb 12, 20260.250.250.100.100.10-28.50%10,920
Feb 11, 20260.160.160.120.140.14-12.50%23,733
Feb 10, 20260.200.200.160.160.16-20.00%10,109
Feb 9, 20260.250.250.200.200.20-20.00%7,095
Feb 6, 20260.190.290.190.250.258.70%15,662
Feb 5, 20260.200.280.190.230.23-8.00%12,029
Feb 3, 20260.200.300.200.250.25-16,639
Feb 2, 20260.300.300.190.250.25-18.96%30,604
Jan 30, 20260.200.310.200.310.3118.65%41,064
Jan 29, 20260.330.330.200.260.26-13.33%38,275
Jan 28, 20260.220.350.220.300.30-50,437
Jan 27, 20260.450.450.250.300.30-33.33%79,851
Jan 26, 20260.350.570.220.450.4550.00%273,942
Jan 23, 20260.080.400.050.300.30754.70%612,306
Jan 22, 20260.040.040.040.040.040.29%1,200
Jan 21, 20260.030.040.030.040.0416.28%3,897
Jan 20, 20260.030.030.030.030.03-62.38%100
Jan 16, 20260.080.080.080.080.0860.00%100
Jan 14, 20260.140.140.040.050.0542.86%2,300
Jan 13, 20260.040.040.040.040.0416.28%1,964
Jan 12, 20260.030.040.030.030.0311.07%5,286
Jan 9, 20260.030.030.030.030.03-1,500
Jan 8, 20260.030.030.030.030.03-9.97%2,848
Jan 7, 20260.030.030.030.030.03-3,450
Jan 6, 20260.030.030.030.030.03-78.48%1,323
Jan 5, 20260.030.140.030.140.14436.02%53,590
Jan 2, 20260.030.030.030.030.03-2,100
Dec 31, 20250.030.030.030.030.03-25.64%97,354
Dec 30, 20250.020.050.020.040.040.29%122,536
Dec 29, 20250.010.080.010.040.04-30.00%285,405
Dec 26, 20250.060.060.050.050.05-4.03%129,521
Dec 24, 20250.050.060.050.050.05-1.70%23,132
Dec 23, 20250.050.060.050.050.05-4.50%79,226
Dec 22, 20250.060.060.050.060.06-3.48%31,420
Dec 19, 20250.050.080.050.060.06-29.01%44,154
Dec 18, 20250.100.140.080.080.08-46.00%40,106
Dec 17, 20250.080.150.080.150.15114.29%6,386
Dec 16, 20250.050.100.050.070.0727.27%25,930
Dec 15, 20250.100.100.060.060.06-45.00%12,782
Dec 12, 20250.100.120.100.100.10-16.67%21,085
Dec 11, 20250.100.120.090.120.1233.33%18,052
Dec 10, 20250.070.120.050.090.0923.29%28,529
Dec 9, 20250.070.120.070.070.0721.67%22,098
Dec 8, 20250.070.070.050.060.06-7.69%5,486
Dec 5, 20250.120.170.050.070.07-46.72%138,044
Dec 4, 20250.200.200.120.120.12-0.81%14,959
Dec 3, 20250.120.200.120.120.12-22,913
Dec 2, 20250.120.120.050.120.120.82%17,450
Dec 1, 20250.120.160.120.120.12-8,200
Nov 28, 20250.210.210.120.120.12-15,500
Nov 26, 20250.210.210.120.120.12-39.00%25,543
Nov 25, 20250.150.220.150.200.2032.45%41,134
Nov 24, 20250.150.150.150.150.15-3,314
Nov 21, 20250.150.150.150.150.15-24.50%417
Nov 20, 20250.200.200.200.200.2032.45%16,540
Nov 19, 20250.120.200.120.150.1525.83%6,055
Nov 18, 20250.120.190.120.120.12-2,055
Nov 17, 20250.120.120.120.120.1214.29%122
Nov 14, 20250.110.130.110.110.11-47.50%1,671
Nov 13, 20250.120.200.120.200.2081.82%2,565
Nov 12, 20250.110.110.110.110.11-7,667
Nov 11, 20250.200.200.110.110.11-15.45%451
Nov 10, 20250.200.200.120.130.1318.27%6,186
Nov 7, 20250.110.110.110.110.11-445
Nov 6, 20250.110.110.110.110.11-45.00%2,852
Nov 5, 20250.100.200.100.200.20150.00%13,660
Nov 4, 20250.080.080.080.080.08-60.00%7,286
Nov 3, 20250.200.260.200.200.20-2,824
Oct 31, 20250.170.200.170.200.2017.65%6,257
Oct 30, 20250.010.490.010.170.1713.26%14,159
Oct 29, 20250.030.790.030.150.15-39.96%86,254
Oct 28, 20250.600.600.170.250.25-58.33%10,039
Oct 27, 20250.350.800.350.600.6071.43%42,320
Oct 24, 20250.120.510.120.350.35233.33%50,535
Oct 23, 20250.100.450.060.110.114.37%108,035
Oct 22, 20259.009.060.020.100.10-98.88%444,941
Oct 21, 20258.739.038.709.009.003.81%287,844
Oct 20, 20258.338.678.268.678.676.25%298,216
Oct 17, 20258.108.338.058.168.161.75%324,075
Oct 16, 20258.008.057.808.028.023.89%319,958
Oct 15, 20257.507.777.497.727.723.07%309,190
Oct 14, 20257.257.497.217.497.494.61%261,067
Oct 13, 20257.007.286.907.167.163.47%162,757
Oct 10, 20256.756.986.636.926.924.69%222,825
Oct 9, 20256.126.616.106.616.6110.17%225,336
Oct 8, 20256.006.045.906.006.00-107,881