Dark

BMPA
BMP AI TECHNOLOGIES, INC.
stock OTC

EOD

Oct 2, 2026

0.0400USD0.000%(0.0000)50,600

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.04940	0.04940	0.04000	0.04000	0.000%	50,600	0.000%
2026-10-01	0.05900	0.05900	0.04000	0.04000	-21.569%	133,506	0.000%
2026-09-30	0.04200	0.05100	0.04200	0.05100	+18.605%	10,320	-21.569%
2026-09-29	0.04200	0.05105	0.04200	0.04300	0.000%	39,245	-6.977%
2026-09-28	0.04300	0.04300	0.04300	0.04300	+2.381%	300	-6.977%
2026-09-25	0.04200	0.06000	0.04200	0.04200	-16.000%	1,200	-4.762%
2026-09-23	0.05000	0.05000	0.05000	0.05000	-16.667%	1,004	-20.000%
2026-09-21	0.04000	0.06000	0.04000	0.06000	-13.043%	35,120	-33.333%
2026-09-18	0.07760	0.07760	0.06900	0.06900	+35.294%	900	-42.029%
2026-09-17	0.05100	0.05100	0.05100	0.05100	-33.680%	700	-21.569%
2026-09-15	0.07760	0.07760	0.05100	0.07690	+53.800%	3,628	-47.984%
2026-09-14	0.07760	0.07760	0.05000	0.05000	-0.990%	56,606	-20.000%
2026-09-10	0.05100	0.05100	0.05000	0.05050	-34.330%	127,695	-20.792%
2026-09-09	0.05100	0.07690	0.05100	0.07690	+50.195%	4,013	-47.984%
2026-09-08	0.05100	0.05120	0.05100	0.05120	-35.759%	9,939	-21.875%
2026-09-03	0.07690	0.07970	0.05120	0.07970	+56.275%	60,090	-49.812%
2026-09-02	0.05750	0.05750	0.05100	0.05100	-27.143%	35,903	-21.569%
2026-09-01	0.07900	0.08500	0.05200	0.07000	+23.675%	40,687	-42.857%
2026-08-31	0.07790	0.07790	0.05660	0.05660	-28.354%	15,000	-29.329%
2026-08-28	0.06900	0.07900	0.06900	0.07900	+51.923%	16,180	-49.367%
2026-08-27	0.05550	0.05550	0.05200	0.05200	0.000%	1,000	-23.077%
2026-08-25	0.05200	0.05200	0.05200	0.05200	+1.961%	240	-23.077%
2026-08-24	0.08390	0.08390	0.05100	0.05100	0.000%	3,900	-21.569%
2026-08-21	0.05100	0.05100	0.05100	0.05100	0.000%	2,669	-21.569%
2026-08-20	0.05100	0.05100	0.05100	0.05100	0.000%	1,150	-21.569%
2026-08-19	0.05100	0.05100	0.05100	0.05100	0.000%	855	-21.569%
2026-08-18	0.05100	0.05100	0.05100	0.05100	0.000%	715	-21.569%
2026-08-17	0.05100	0.05100	0.05100	0.05100	0.000%	1,861	-21.569%
2026-08-14	0.03000	0.08390	0.03000	0.05100	0.000%	711	-21.569%
2026-08-13	0.05100	0.05100	0.05100	0.05100	0.000%	462	-21.569%
2026-08-12	0.05100	0.05100	0.05100	0.05100	0.000%	400	-21.569%
2026-08-11	0.05100	0.05100	0.05100	0.05100	0.000%	2,641	-21.569%
2026-08-10	0.05100	0.05100	0.05100	0.05100	-32.000%	6,442	-21.569%
2026-08-07	0.03000	0.07500	0.03000	0.07500	+47.059%	772	-46.667%
2026-08-06	0.06875	0.06875	0.05100	0.05100	0.000%	13,918	-21.569%
2026-08-04	0.05100	0.05100	0.05100	0.05100	0.000%	4,623	-21.569%
2026-08-03	0.05100	0.05100	0.05100	0.05100	0.000%	1,364	-21.569%
2026-07-31	0.05100	0.05100	0.05100	0.05100	0.000%	5,410	-21.569%
2026-07-29	0.05000	0.05100	0.05000	0.05100	+2.000%	3,222	-21.569%
2026-07-27	0.05000	0.05000	0.05000	0.05000	0.000%	500	-20.000%
2026-07-23	0.05000	0.05000	0.05000	0.05000	0.000%	1,276	-20.000%
2026-07-22	0.05000	0.05500	0.05000	0.05000	-32.841%	5,600	-20.000%
2026-07-21	0.05000	0.07445	0.05000	0.07445	+48.900%	5,300	-46.273%
2026-07-20	0.05000	0.05000	0.05000	0.05000	0.000%	200	-20.000%
2026-07-16	0.05250	0.05250	0.05000	0.05000	-3.846%	3,300	-20.000%
2026-07-14	0.05200	0.05200	0.05200	0.05200	+4.000%	376	-23.077%
2026-07-13	0.05000	0.05000	0.05000	0.05000	-19.094%	2,097	-20.000%
2026-07-10	0.07450	0.07450	0.05000	0.06180	-11.714%	2,725	-35.275%
2026-07-08	0.07000	0.07000	0.07000	0.07000	-6.040%	100	-42.857%
2026-07-07	0.07450	0.07450	0.07450	0.07450	0.000%	1,000	-46.309%
2026-07-06	0.05000	0.07450	0.05000	0.07450	+46.078%	2,071	-46.309%
2026-07-02	0.05100	0.05100	0.05100	0.05100	-15.000%	4,500	-21.569%
2026-07-01	0.06000	0.06000	0.06000	0.06000	+20.000%	100	-33.333%
2026-06-30	0.05000	0.05000	0.05000	0.05000	-40.476%	200	-20.000%
2026-06-26	0.08400	0.08400	0.08400	0.08400	+68.000%	200	-52.381%
2026-06-25	0.05000	0.05000	0.05000	0.05000	-18.033%	1,000	-20.000%
2026-06-23	0.05100	0.07180	0.05100	0.06100	+22.000%	12,625	-34.426%
2026-06-22	0.05000	0.05000	0.05000	0.05000	-1.961%	808	-20.000%
2026-06-18	0.00260	0.06000	0.00260	0.05100	-15.000%	30,954	-21.569%
2026-06-16	0.05300	0.06000	0.05300	0.06000	+20.000%	12,850	-33.333%
2026-06-15	0.05000	0.05000	0.05000	0.05000	-5.660%	3,210	-20.000%
2026-06-12	0.06000	0.07000	0.05300	0.05300	-11.667%	18,832	-24.528%
2026-06-11	0.06500	0.06500	0.06000	0.06000	0.000%	422	-33.333%
2026-06-10	0.06000	0.06000	0.06000	0.06000	-39.940%	2,000	-33.333%
2026-06-09	0.09000	0.09990	0.06000	0.09990	+24.875%	14,265	-59.960%
2026-06-05	0.08000	0.08000	0.08000	0.08000	-19.920%	2,000	-50.000%
2026-06-04	0.09990	0.09990	0.09990	0.09990	+42.714%	457	-59.960%
2026-06-03	0.09990	0.09990	0.06000	0.07000	+27.273%	5,344	-42.857%
2026-06-02	0.05670	0.05670	0.05300	0.05500	+4.762%	2,149	-27.273%
2026-06-01	0.09990	0.09990	0.05250	0.05250	-47.447%	746	-23.810%
2026-05-29	0.09990	0.09990	0.09990	0.09990	+42.714%	23,000	-59.960%
2026-05-28	0.06000	0.07000	0.06000	0.07000	+37.255%	330	-42.857%
2026-05-27	0.05010	0.06100	0.05010	0.05100	+19.159%	18,207	-21.569%
2026-05-26	0.00220	0.08000	0.00220	0.04280	-38.857%	24,550	-6.542%
2026-05-22	0.05000	0.07000	0.05000	0.07000	+40.000%	29,663	-42.857%
2026-05-21	0.05000	0.06215	0.05000	0.05000	-16.667%	29,545	-20.000%
2026-05-20	0.07450	0.07450	0.06000	0.06000	0.000%	12,316	-33.333%
2026-05-19	0.04520	0.06000	0.04520	0.06000	+20.000%	8,500	-33.333%
2026-05-18	0.05000	0.05000	0.05000	0.05000	-32.705%	3,001	-20.000%
2026-05-15	0.07430	0.07430	0.07430	0.07430	+45.686%	1,000	-46.164%
2026-05-14	0.04520	0.05100	0.04520	0.05100	-20.561%	5,496	-21.569%
2026-05-13	0.07440	0.07440	0.06420	0.06420	+40.481%	6,100	-37.695%
2026-05-12	0.04570	0.04570	0.04570	0.04570	0.000%	3,772	-12.473%
2026-05-11	0.04570	0.04570	0.04570	0.04570	+0.219%	8,899	-12.473%
2026-05-08	0.04550	0.07430	0.04550	0.04560	-8.982%	48,315	-12.281%
2026-05-07	0.05010	0.05010	0.05010	0.05010	-41.059%	100,620	-20.160%
2026-05-06	0.09000	0.09000	0.04520	0.08500	-15.000%	26,815	-52.941%
2026-05-04	0.10000	0.10000	0.10000	0.10000	0.000%	23,707	-60.000%
2026-05-01	0.10460	0.10460	0.10000	0.10000	-16.667%	2,850	-60.000%
2026-04-30	0.12000	0.12000	0.12000	0.12000	+2,826.829%	120	-66.667%
2026-04-28	0.00410	0.00410	0.00410	0.00410	-89.877%	16,945	+875.610%
2026-04-27	0.04050	0.04050	0.04050	0.04050	+32.787%	6,000	-1.235%
2026-04-22	0.01010	0.03050	0.01010	0.03050	+205.000%	1,650	+31.148%
2026-04-20	0.01010	0.01010	0.01000	0.01000	-93.324%	9,220	+300.000%
2026-04-17	0.00020	0.14980	0.00020	0.14980	+85.626%	2,000	-73.298%
2026-04-15	0.06000	0.08070	0.06000	0.08070	-26.636%	2,788	-50.434%
2026-04-14	0.11000	0.11000	0.11000	0.11000	-35.256%	2,375	-63.636%
2026-04-13	0.17560	0.17560	0.06500	0.16990	+13.267%	5,172	-76.457%
2026-04-10	0.17560	0.17560	0.15000	0.15000	+25.000%	852	-73.333%
2026-04-09	0.12000	0.12000	0.12000	0.12000	0.000%	100	-66.667%
2026-04-08	0.17560	0.17560	0.10005	0.12000	-7.692%	63,390	-66.667%
2026-04-07	0.06000	0.18560	0.06000	0.13000	+8.333%	885	-69.231%
2026-04-06	0.18900	0.18900	0.12000	0.12000	0.000%	1,272	-66.667%
2026-04-02	0.12000	0.12000	0.12000	0.12000	0.000%	10,546	-66.667%
2026-04-01	0.12000	0.13000	0.12000	0.12000	-4.000%	29,816	-66.667%
2026-03-31	0.13000	0.13000	0.12000	0.12500	+4.167%	3,325	-68.000%
2026-03-30	0.12000	0.12000	0.11750	0.12000	-2.676%	7,910	-66.667%
2026-03-26	0.12330	0.12330	0.12330	0.12330	-11.929%	400	-67.559%
2026-03-25	0.14000	0.14395	0.14000	0.14000	0.000%	11,106	-71.429%
2026-03-24	0.16950	0.16950	0.12300	0.14000	-6.667%	38,023	-71.429%
2026-03-23	0.17950	0.17950	0.15000	0.15000	+21.655%	20,802	-73.333%
2026-03-20	0.12330	0.12330	0.12330	0.12330	-31.194%	100	-67.559%
2026-03-19	0.17920	0.17920	0.17920	0.17920	-0.056%	250	-77.679%
2026-03-18	0.18000	0.18000	0.13000	0.17930	+49.417%	2,475	-77.691%
2026-03-17	0.12000	0.12000	0.12000	0.12000	-14.286%	1,183	-66.667%
2026-03-16	0.19980	0.19980	0.12000	0.14000	+16.570%	8,429	-71.429%
2026-03-13	0.12020	0.12020	0.12010	0.12010	-42.782%	2,697	-66.694%
2026-03-11	0.12000	0.20990	0.12000	0.20990	+71.627%	7,282	-80.943%
2026-03-10	0.13200	0.13200	0.12230	0.12230	-21.350%	18,539	-67.294%
2026-03-06	0.14000	0.15550	0.12000	0.15550	+29.368%	21,180	-74.277%
2026-03-05	0.17000	0.17290	0.12020	0.12020	-17.103%	16,291	-66.722%
2026-03-04	0.12000	0.14500	0.12000	0.14500	0.000%	2,029	-72.414%
2026-03-03	0.22000	0.22000	0.14500	0.14500	-3.333%	44,685	-72.414%
2026-03-02	0.14000	0.15000	0.14000	0.15000	0.000%	1,200	-73.333%
2026-02-27	0.21990	0.21990	0.15000	0.15000	-31.818%	1,600	-73.333%
2026-02-26	0.16000	0.22000	0.16000	0.22000	+41.935%	3,901	-81.818%
2026-02-25	0.23950	0.23950	0.15500	0.15500	+6.897%	755	-74.194%
2026-02-24	0.11000	0.23000	0.10000	0.14500	-36.819%	39,102	-72.414%
2026-02-23	0.22950	0.22950	0.22950	0.22950	-4.175%	540	-82.571%
2026-02-20	0.23950	0.23950	0.23950	0.23950	+139.500%	801	-83.299%
2026-02-19	0.23940	0.23940	0.10000	0.10000	0.000%	1,200	-60.000%
2026-02-17	0.10000	0.10000	0.10000	0.10000	-16.667%	1,007	-60.000%
2026-02-13	0.22960	0.22960	0.12000	0.12000	+19.880%	2,350	-66.667%
2026-02-12	0.24960	0.24960	0.10010	0.10010	-28.500%	10,920	-60.040%
2026-02-11	0.16000	0.16250	0.12210	0.14000	-12.500%	23,733	-71.429%
2026-02-10	0.20000	0.20000	0.16000	0.16000	-20.000%	10,109	-75.000%
2026-02-09	0.25000	0.25000	0.20000	0.20000	-20.000%	7,095	-80.000%
2026-02-06	0.19000	0.28970	0.19000	0.25000	+8.696%	15,662	-84.000%
2026-02-05	0.20010	0.27990	0.19000	0.23000	-8.000%	12,029	-82.609%
2026-02-03	0.20010	0.30000	0.20010	0.25000	0.000%	16,639	-84.000%
2026-02-02	0.29660	0.29930	0.19000	0.25000	-18.963%	30,604	-84.000%
2026-01-30	0.20030	0.30960	0.20000	0.30850	+18.654%	41,064	-87.034%
2026-01-29	0.33000	0.33000	0.20000	0.26000	-13.333%	38,275	-84.615%
2026-01-28	0.22030	0.34990	0.22000	0.30000	0.000%	50,437	-86.667%
2026-01-27	0.45000	0.45000	0.25090	0.30000	-33.333%	79,851	-86.667%
2026-01-26	0.34890	0.57000	0.22000	0.45000	+50.000%	273,942	-91.111%
2026-01-23	0.08000	0.39980	0.05000	0.30000	+754.701%	612,306	-86.667%
2026-01-22	0.03510	0.03510	0.03510	0.03510	+0.286%	1,200	+13.960%
2026-01-21	0.03010	0.03500	0.03010	0.03500	+16.279%	3,897	+14.286%
2026-01-20	0.03010	0.03010	0.03010	0.03010	-62.375%	100	+32.890%
2026-01-16	0.08000	0.08000	0.08000	0.08000	+60.000%	100	-50.000%
2026-01-14	0.13990	0.13990	0.03500	0.05000	+42.857%	2,300	-20.000%
2026-01-13	0.03500	0.03500	0.03500	0.03500	+16.279%	1,964	+14.286%
2026-01-12	0.03010	0.04000	0.03010	0.03010	+11.070%	5,286	+32.890%
2026-01-09	0.02710	0.02710	0.02710	0.02710	0.000%	1,500	+47.601%
2026-01-08	0.02620	0.02710	0.02620	0.02710	-9.967%	2,848	+47.601%
2026-01-07	0.02620	0.03010	0.02620	0.03010	0.000%	3,450	+32.890%
2026-01-06	0.02710	0.03010	0.02710	0.03010	-78.485%	1,323	+32.890%
2026-01-05	0.02620	0.13990	0.02610	0.13990	+436.015%	53,590	-71.408%
2026-01-02	0.02610	0.02610	0.02610	0.02610	0.000%	2,100	+53.257%
2025-12-31	0.03000	0.03000	0.02500	0.02610	-25.641%	97,354	+53.257%
2025-12-30	0.02160	0.05000	0.02160	0.03510	+0.286%	122,536	+13.960%
2025-12-29	0.01000	0.08000	0.01000	0.03500	-30.000%	285,405	+14.286%
2025-12-26	0.05610	0.05610	0.05000	0.05000	-4.031%	129,521	-20.000%
2025-12-24	0.05210	0.06000	0.05210	0.05210	-1.698%	23,132	-23.225%
2025-12-23	0.05210	0.06000	0.05210	0.05300	-4.505%	79,226	-24.528%
2025-12-22	0.06000	0.06000	0.05210	0.05550	-3.478%	31,420	-27.928%
2025-12-19	0.05250	0.08200	0.05250	0.05750	-29.012%	44,154	-30.435%
2025-12-18	0.10000	0.13920	0.08100	0.08100	-46.000%	40,106	-50.617%
2025-12-17	0.08000	0.15000	0.08000	0.15000	+114.286%	6,386	-73.333%
2025-12-16	0.05210	0.10000	0.05210	0.07000	+27.273%	25,930	-42.857%
2025-12-15	0.10000	0.10000	0.05500	0.05500	-45.000%	12,782	-27.273%
2025-12-12	0.10000	0.12000	0.10000	0.10000	-16.667%	21,085	-60.000%
2025-12-11	0.10000	0.12000	0.08500	0.12000	+33.333%	18,052	-66.667%
2025-12-10	0.07320	0.12000	0.05210	0.09000	+23.288%	28,529	-55.556%
2025-12-09	0.07000	0.12000	0.07000	0.07300	+21.667%	22,098	-45.205%
2025-12-08	0.06500	0.06500	0.05210	0.06000	-7.692%	5,486	-33.333%
2025-12-05	0.12200	0.17000	0.05050	0.06500	-46.721%	138,044	-38.462%
2025-12-04	0.20000	0.20000	0.12200	0.12200	-0.813%	14,959	-67.213%
2025-12-03	0.12300	0.20000	0.12300	0.12300	0.000%	22,913	-67.480%
2025-12-02	0.12300	0.12300	0.05000	0.12300	+0.820%	17,450	-67.480%
2025-12-01	0.12200	0.16000	0.12200	0.12200	0.000%	8,200	-67.213%
2025-11-28	0.21000	0.21000	0.12200	0.12200	0.000%	15,500	-67.213%
2025-11-26	0.21000	0.21000	0.12110	0.12200	-39.000%	25,543	-67.213%
2025-11-25	0.15210	0.21980	0.15100	0.20000	+32.450%	41,134	-80.000%
2025-11-24	0.15100	0.15100	0.15100	0.15100	0.000%	3,314	-73.510%
2025-11-21	0.15100	0.15100	0.15100	0.15100	-24.500%	417	-73.510%
2025-11-20	0.20000	0.20000	0.20000	0.20000	+32.450%	16,540	-80.000%
2025-11-19	0.12000	0.19990	0.12000	0.15100	+25.833%	6,055	-73.510%
2025-11-18	0.12000	0.19000	0.12000	0.12000	0.000%	2,055	-66.667%
2025-11-17	0.12000	0.12000	0.12000	0.12000	+14.286%	122	-66.667%
2025-11-14	0.10500	0.13140	0.10500	0.10500	-47.500%	1,671	-61.905%
2025-11-13	0.12000	0.20000	0.12000	0.20000	+81.818%	2,565	-80.000%
2025-11-12	0.11000	0.11000	0.11000	0.11000	0.000%	7,667	-63.636%
2025-11-11	0.20000	0.20000	0.11000	0.11000	-15.450%	451	-63.636%
2025-11-10	0.20000	0.20000	0.12010	0.13010	+18.273%	6,186	-69.254%
2025-11-07	0.11000	0.11000	0.11000	0.11000	0.000%	445	-63.636%
2025-11-06	0.11000	0.11000	0.11000	0.11000	-45.000%	2,852	-63.636%
2025-11-05	0.10000	0.20000	0.10000	0.20000	+150.000%	13,660	-80.000%
2025-11-04	0.08000	0.08000	0.08000	0.08000	-60.000%	7,286	-50.000%
2025-11-03	0.20000	0.26000	0.20000	0.20000	0.000%	2,824	-80.000%
2025-10-31	0.17000	0.20000	0.17000	0.20000	+17.647%	6,257	-80.000%
2025-10-30	0.01000	0.49000	0.01000	0.17000	+13.258%	14,159	-76.471%
2025-10-29	0.03000	0.79000	0.03000	0.15010	-39.960%	86,254	-73.351%
2025-10-28	0.60000	0.60000	0.17000	0.25000	-58.333%	10,039	-84.000%
2025-10-27	0.35000	0.80000	0.35000	0.60000	+71.429%	42,320	-93.333%
2025-10-24	0.11500	0.51000	0.11500	0.35000	+233.333%	50,535	-88.571%
2025-10-23	0.10000	0.44990	0.06040	0.10500	+4.374%	108,035	-61.905%
2025-10-22	9.00000	9.06000	0.02160	0.10060	-98.882%	444,941	-60.239%
2025-10-21	8.73000	9.03000	8.70000	9.00000	+3.806%	287,844	-99.556%
2025-10-20	8.33000	8.67000	8.26000	8.67000	+6.250%	298,796	-99.539%
2025-10-17	8.10000	8.33000	8.05000	8.16000	+1.746%	324,075	-99.510%
2025-10-16	8.00000	8.05000	7.80000	8.02000	+3.886%	319,958	-99.501%
2025-10-15	7.50000	7.77000	7.49000	7.72000	+3.071%	309,390	-99.482%
2025-10-14	7.25000	7.49000	7.21000	7.49000	+4.609%	261,067	-99.466%
2025-10-13	7.00000	7.28000	6.90000	7.16000	+3.468%	162,757	-99.441%
2025-10-10	6.75000	6.98000	6.63000	6.92000	+4.690%	222,825	-99.422%
2025-10-09	6.12000	6.61000	6.10000	6.61000	0.000%	225,336	-99.395%

.dark-mode .P3yysB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3yysB{ color: #333333; background-color: white; border: 2px solid #333333; }BMPABMP AI TECHNOLOGIES, INC.stock OTC

BMPA
BMP AI TECHNOLOGIES, INC.
stock OTC