Other US listings · BMPA · stock
BMP AI Technologies, Inc. (BMPA) stock price history
Every Other US listings trading session of BMP AI Technologies, Inc. from Oct 10, 2006 to Jul 17, 2026: 4,972 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMPA adjusted close, 2006 to 2026
- $428,571,424
- All time high, 2006
- $9.06
- 52 week high, $0.0002 low
- 4,972
- Daily sessions since 2006
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
BMPA key facts
- BMP AI Technologies, Inc. (BMPA) closed at $0.0500 on Jul 17, 2026 on Other US listings.
- BMPA's all time high close is $428,571,424, set on Oct 10, 2006; its all time low close is $0.0041 on Apr 28, 2026.
- BMPA's 52 week range is $0.0002 to $9.06.
- BMPA returned -97.4% over the year to Jul 17, 2026 and -99.9% over five years.
- Over ten years BMPA returned -100%, -53.5% a year compounded.
- BMPA's deepest drawdown was -100.0% from Oct 19, 2006 to Apr 28, 2026.
- DataCedar holds 4,972 daily sessions of BMPA history from Oct 10, 2006, adjusted for splits and dividends, served by the API under a key.
BMPA price chart, 2006 to 2026
BMPA returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -66.6% |
| 6 months | -37.5% |
| Year to date | +42.5% |
| 1 year | -97.4% |
| 3 years | -99.4% |
| 5 years | -99.9% |
| 10 years | -100.0% |
| Since Oct 10, 2006 | -100.0% |
| Compound annual growth, 19.8 years | -68.6% |
BMPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $428,571,424 on Oct 10, 2006
- All time low close
- $0.0041 on Apr 28, 2026
- 52 week high
- $9.06 on Oct 22, 2025
- 52 week low
- $0.0002 on Apr 17, 2026
- Deepest drawdown
- -100.0% from Oct 19, 2006 to Apr 28, 2026, not yet recovered
- Best single session
- +2,827% on Apr 30, 2026
- Worst single session
- -98.9% on Oct 22, 2025
- Volatility, 1 year annualised
- 855.5%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2012, +2,018%
- Worst calendar year
- 2007, -100%
BMPA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 10, 2006; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0261 | $0.5700 | $0.0002 | $0.0500 | +91.6% | 2.2M | 135 |
| 2025 | $1.00 | $9.06 | $0.0100 | $0.0261 | -97.4% | 17.2M | 250 |
| 2024 | $7.50 | $19.50 | $0.7500 | $1.00 | -86.7% | 5K | 252 |
| 2023 | $7.50 | $20.25 | $0.7500 | $7.50 | 0.0% | 3.4K | 250 |
| 2022 | $23.25 | $30.75 | $6.00 | $7.50 | -67.2% | 2.8K | 251 |
| 2021 | $35.25 | $263.63 | $16.50 | $22.88 | -35.1% | 71.5K | 252 |
| 2020 | $67.50 | $337.50 | $20.25 | $35.25 | -47.8% | 8.5K | 253 |
| 2019 | $232.50 | $345.00 | $40.50 | $67.50 | -71.0% | 1.7K | 252 |
| 2018 | $44.25 | $667.50 | $18.75 | $232.50 | +520.0% | 4.6K | 251 |
| 2017 | $30.00 | $90.00 | $3.00 | $37.50 | +16.3% | 2.2K | 251 |
| 2016 | $29.25 | $285.00 | $7.50 | $32.25 | -8.5% | 3K | 252 |
| 2015 | $41.25 | $42.75 | $7.50 | $35.25 | +17.5% | 8.6K | 252 |
| 2014 | $30.00 | $123.75 | $6.00 | $30.00 | 0.0% | 3.7K | 252 |
| 2013 | $2,700 | $6,075 | $23.25 | $30.00 | -98.9% | 2.3K | 252 |
| 2012 | $127.50 | $7,500 | $48.75 | $2,700 | +2,018% | 250 | 250 |
| 2011 | $2,250 | $15,000 | $37.50 | $127.50 | -99.2% | 372 | 252 |
| 2010 | $7,500 | $30,001 | $225.01 | $15,000 | +100.0% | 0 | 252 |
| 2009 | $8,250 | $41,251 | $750.02 | $7,500 | -9.1% | 0 | 252 |
| 2008 | $142,857 | $412,510 | $8,250 | $8,250 | -94.2% | 0 | 253 |
| 2007 | $40,000,000 | $171,428,576 | $142,857 | $142,857 | -99.6% | 0 | 251 |
| 2006 | $1,428,571,392 | $1,428,571,392 | $17,142,858 | $35,714,284 | n/a | 0 | 57 |
BMPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0500 | 0.0% |
| June 2026 | $0.0500 | -49.9% |
| May 2026 | $0.0999 | -16.7% |
| April 2026 | $0.1200 | -4.0% |
| March 2026 | $0.1250 | -16.7% |
| February 2026 | $0.1500 | -51.4% |
| January 2026 | $0.3085 | +1,082% |
| December 2025 | $0.0261 | -78.6% |
| November 2025 | $0.1220 | -39.0% |
| October 2025 | $0.2000 | -96.9% |
| September 2025 | $6.44 | +51.2% |
| August 2025 | $4.26 | +62.0% |
About the BMPA data
Daily bars. 4,972 sessions from Oct 10, 2006 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BMPA share price history
