BMV:GAP.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	427.84	432.62	414.31	422.21	422.21	-0.82%	3,359,197
Mar 19, 2026	411.47	426.44	411.00	425.72	425.72	2.42%	519,570
Mar 18, 2026	413.64	420.69	410.00	415.66	415.66	0.99%	847,507
Mar 17, 2026	404.70	418.93	404.70	411.59	411.59	2.20%	1,712,283
Mar 13, 2026	407.68	413.48	401.61	402.74	402.74	-0.72%	1,050,481
Mar 12, 2026	418.00	418.90	402.58	405.65	405.65	-2.98%	1,653,356
Mar 11, 2026	417.96	423.95	412.39	418.12	418.12	-0.30%	1,116,795
Mar 10, 2026	414.06	424.67	413.45	419.38	419.38	0.88%	1,158,388
Mar 9, 2026	423.04	423.04	402.44	415.73	415.73	-1.73%	1,217,214
Mar 6, 2026	428.95	429.26	414.25	423.03	423.03	-1.94%	829,425
Mar 5, 2026	439.60	447.79	428.37	431.39	431.39	-1.84%	557,363
Mar 4, 2026	425.50	441.97	420.00	439.49	439.49	3.20%	910,858
Mar 3, 2026	442.00	442.00	419.95	425.88	425.88	-3.59%	1,055,369
Mar 2, 2026	448.56	455.41	439.51	441.73	441.73	-1.71%	607,429
Feb 27, 2026	464.12	464.12	447.12	449.40	449.40	-2.69%	1,791,499
Feb 26, 2026	459.40	465.98	456.00	461.82	461.82	0.61%	1,326,275
Feb 25, 2026	465.00	465.00	451.00	459.02	459.02	0.10%	1,676,201
Feb 24, 2026	483.00	484.84	443.17	458.58	458.58	-5.26%	4,490,759
Feb 23, 2026	500.00	505.00	475.01	484.04	484.04	-5.29%	2,366,504
Feb 20, 2026	495.85	512.65	487.23	511.07	511.07	3.00%	194,036
Feb 19, 2026	496.10	501.82	491.33	496.18	496.18	-0.48%	1,653,472
Feb 18, 2026	501.95	505.80	497.10	498.57	498.57	-0.67%	760,034
Feb 17, 2026	499.95	504.31	493.96	501.95	501.95	0.72%	948,088
Feb 16, 2026	494.00	502.99	489.98	498.38	498.38	3.03%	95,040
Feb 13, 2026	495.04	495.04	475.94	483.72	483.72	-0.70%	575,519
Feb 12, 2026	505.00	506.05	485.15	487.12	487.12	-3.35%	920,423
Feb 11, 2026	501.40	505.81	493.91	504.03	504.03	0.53%	477,553
Feb 10, 2026	495.25	502.50	493.18	501.39	501.39	0.41%	646,747
Feb 9, 2026	496.91	500.89	490.35	499.33	499.33	0.64%	811,080
Feb 6, 2026	480.84	497.50	478.25	496.14	496.14	3.18%	1,062,814
Feb 5, 2026	475.87	485.86	471.26	480.84	480.84	1.55%	689,531
Feb 4, 2026	487.59	492.44	472.00	473.51	473.51	-3.38%	974,288
Feb 3, 2026	483.48	493.53	477.25	490.05	490.05	2.13%	1,732,098
Jan 30, 2026	475.82	482.45	470.87	479.82	479.82	0.84%	782,766
Jan 29, 2026	485.17	490.62	472.40	475.82	475.82	-1.44%	735,934
Jan 28, 2026	489.90	494.91	481.45	482.76	482.76	-1.23%	598,032
Jan 27, 2026	483.90	495.00	482.59	488.79	488.79	0.50%	718,717
Jan 26, 2026	481.76	494.08	481.51	486.34	486.34	0.95%	436,427
Jan 23, 2026	493.00	494.40	477.51	481.76	481.76	-2.26%	1,459,444
Jan 22, 2026	486.48	499.22	484.98	492.89	492.89	1.79%	850,509
Jan 21, 2026	473.24	489.48	473.24	484.20	484.20	2.31%	764,133
Jan 20, 2026	454.90	479.09	454.03	473.29	473.29	3.50%	1,387,736
Jan 19, 2026	461.90	463.03	455.11	457.27	457.27	-1.50%	114,331
Jan 16, 2026	456.79	466.03	450.07	464.23	464.23	2.14%	1,346,003
Jan 15, 2026	467.00	468.18	452.12	454.52	454.52	-2.66%	743,156
Jan 14, 2026	472.87	473.90	461.58	466.96	466.96	-1.32%	987,840
Jan 13, 2026	482.79	486.69	471.20	473.19	473.19	-1.50%	542,893
Jan 12, 2026	479.24	489.00	476.08	480.39	480.39	0.24%	1,214,172
Jan 9, 2026	486.00	488.98	470.96	479.24	479.24	-1.48%	681,516
Jan 8, 2026	482.53	489.00	473.32	486.43	486.43	1.31%	651,570