Beck Mack + Oliver Partners Fund
BMPEXNASDAQFinancial Services● Active
$26.58
+$0.06(+0.23%)
Market Cap$76271071
P/E Ratio—
52W High$29.03
52W Low$23.86
Beck Mack + Oliver Partners Fund（BMPEX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bmpex · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$29.03
Sep 18, 2025
-8.4% from here
5-Year Low5Y
$15.18
Sep 27, 2022
+75.1% from low
IPO Priceadj.
$10.12
Dec 1, 2009
+162.6% since IPO
1 Year Ago
$25.71
Jun 16, 2025
+3.4% in 1Y
5 Years Ago
$18.83
Jun 14, 2021
+41.2% in 5Y
10 Years Ago
$9.13
Jun 14, 2016
+191.1% in 10Y
Historical Price Data · BMPEX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0K | +0.00% |
| Jun 11, 2026 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0K | +0.00% |
| Jun 10, 2026 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0K | +0.00% |
| Jun 9, 2026 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0K | +0.00% |
| Jun 8, 2026 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0K | +0.00% |
| Jun 5, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0K | +0.00% |
| Jun 4, 2026 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0K | +0.00% |
| Jun 3, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0K | +0.00% |
| Jun 2, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0K | +0.00% |
| Jun 1, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0K | +0.00% |
| May 29, 2026 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0K | +0.00% |
| May 28, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0K | +0.00% |
| May 27, 2026 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0K | +0.00% |
| May 26, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0K | +0.00% |
| May 22, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0K | +0.00% |
| May 21, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0K | +0.00% |
| May 20, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0K | +0.00% |
| May 19, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0K | +0.00% |
| May 18, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0K | +0.00% |
| May 15, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0K | +0.00% |
Showing 1–20 of 1,256 records
Annual Stock Price Performance · BMPEX
Jan 1 → Dec 31 · 6 years2026-5.2%$28.03 → $26.58
-5.2%
2025+5.6%$26.51 → $27.99
+5.6%
2024+22.4%$21.69 → $26.55
+22.4%
2023+31.8%$16.59 → $21.86
+31.8%
2022-21.1%$20.94 → $16.53
-21.1%
2021+11.3%$18.83 → $20.96
+11.3%
Best Year2023 · +31.8%
Worst Year2022 · -21.1%
Positive Years4 / 6
Avg Annual Return+7.5%
6Y Total Return+41.2%
6Y CAGR~+5.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $429.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $388.0BWhat If You Invested in BMPEX?
If you invested $1,000 in BMPEX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,911
Total Return+191.1%
CAGR~+11.3% / yr
Profit+$1,911
Based on Jun 14, 2016 · $9.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Beck Mack + Oliver Partners Fund（BMPEX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $26.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BMPEX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BMPEX 历史股价FMP 日线复权 OHLCV