BMV:GAP.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	400.03	410.35	397.53	408.74	408.74	2.97%	1,024,446
Jun 11, 2026	386.07	398.75	386.07	396.95	396.95	2.82%	715,283
Jun 10, 2026	397.08	397.89	383.56	386.05	386.05	-2.31%	704,434
Jun 9, 2026	397.00	399.59	388.88	395.16	395.16	0.77%	998,736
Jun 8, 2026	401.50	402.40	390.20	392.13	392.13	-2.08%	717,318
Jun 5, 2026	414.21	417.50	398.02	400.44	400.44	-3.06%	589,150
Jun 4, 2026	420.43	420.43	408.00	413.08	413.08	-1.29%	689,815
Jun 3, 2026	415.45	424.99	413.22	418.48	418.48	0.73%	766,276
Jun 2, 2026	401.00	417.00	399.99	415.45	415.45	3.65%	1,053,318
Jun 1, 2026	413.00	414.38	400.32	400.82	400.82	-1.84%	1,382,938
May 29, 2026	413.67	417.50	404.90	408.32	408.32	-1.29%	6,174,134
May 28, 2026	425.00	427.97	408.30	413.67	413.67	-2.36%	1,038,798
May 27, 2026	424.45	428.75	420.64	423.65	423.65	0.31%	972,332
May 26, 2026	425.00	426.37	410.04	422.34	422.34	-0.67%	1,284,585
May 25, 2026	417.90	427.97	417.90	425.19	425.19	1.99%	205,692
May 22, 2026	422.00	422.01	408.69	416.89	416.89	-0.80%	1,178,994
May 21, 2026	434.00	434.00	418.81	420.27	420.27	-2.97%	977,873
May 20, 2026	427.00	434.90	423.99	433.13	433.13	1.23%	863,122
May 19, 2026	419.63	433.30	413.10	427.87	427.87	1.96%	1,261,661
May 18, 2026	413.32	421.45	412.52	419.63	419.63	1.83%	401,110
May 15, 2026	419.99	421.09	407.55	412.08	412.08	-1.71%	581,217
May 14, 2026	418.75	431.99	414.29	419.23	419.23	-0.39%	843,131
May 13, 2026	425.03	429.10	419.48	420.86	420.86	-0.59%	763,393
May 12, 2026	425.00	428.69	420.00	423.37	423.37	-0.20%	547,418
May 11, 2026	420.00	427.30	419.84	424.21	424.21	-0.05%	544,098
May 8, 2026	424.10	440.61	418.66	424.42	424.42	-2.03%	1,353,705
May 7, 2026	424.00	436.92	424.00	433.23	433.23	1.06%	937,205
May 6, 2026	447.00	447.00	421.00	428.69	428.69	-1.69%	1,060,595
May 5, 2026	429.01	444.44	429.01	436.04	436.04	1.20%	1,244,911
May 4, 2026	440.41	444.22	429.84	430.86	430.86	-1.68%	487,352
Apr 30, 2026	430.00	440.53	428.69	438.21	438.21	1.52%	1,058,405
Apr 29, 2026	440.07	448.33	429.66	431.67	431.67	-2.40%	749,560
Apr 28, 2026	446.62	446.62	432.01	442.29	442.29	0.08%	1,125,604
Apr 27, 2026	465.60	466.45	441.12	441.93	441.93	-5.27%	574,700
Apr 24, 2026	460.00	468.15	455.36	466.52	466.52	2.05%	2,075,379
Apr 23, 2026	455.91	463.41	453.81	457.15	457.15	-0.23%	1,563,633
Apr 22, 2026	447.00	465.61	447.00	458.21	458.21	2.36%	2,878,620
Apr 21, 2026	431.48	453.75	431.48	447.65	447.65	3.75%	1,909,151
Apr 20, 2026	435.52	435.88	427.00	431.48	431.48	-1.00%	3,382,194
Apr 17, 2026	414.85	439.75	414.85	435.82	435.82	2.43%	1,314,185
Apr 16, 2026	419.00	426.80	412.63	425.47	425.47	1.82%	1,034,136
Apr 15, 2026	404.00	419.43	401.02	417.88	417.88	3.32%	6,459,167
Apr 14, 2026	409.70	410.00	400.50	404.47	404.47	-0.61%	3,518,251
Apr 13, 2026	425.30	426.90	405.82	406.97	406.97	-4.43%	1,260,909
Apr 10, 2026	434.00	442.02	424.26	425.84	425.84	-2.11%	534,429
Apr 9, 2026	439.99	445.96	434.17	435.03	435.03	-1.03%	768,008
Apr 8, 2026	430.00	442.99	430.00	439.55	439.55	3.11%	1,165,982
Apr 7, 2026	441.64	445.94	420.20	426.29	426.29	-3.08%	720,114
Apr 6, 2026	431.14	452.47	431.14	439.85	439.85	-0.53%	411,508
Apr 1, 2026	442.15	449.52	433.96	442.19	442.19	0.01%	1,134,085