BMV:GOVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	428.50	428.90	428.50	428.90	427.66	0.44%	1,771
Jun 9, 2025	430.20	430.20	427.00	427.00	425.76	-1.68%	1,002
May 20, 2025	434.31	434.31	434.31	434.31	431.73	-1.72%	498
May 15, 2025	441.90	441.90	441.90	441.90	439.28	-0.25%	2,261
May 12, 2025	443.00	443.00	443.00	443.00	440.37	-1.40%	1,792
May 6, 2025	449.30	449.30	449.30	449.30	446.64	0.32%	1,639
May 2, 2025	447.88	447.88	447.88	447.88	445.22	-0.25%	1,507
Apr 28, 2025	449.00	449.00	449.00	449.00	445.09	-1.64%	320
Apr 15, 2025	456.50	456.50	456.50	456.50	452.52	-3.49%	2,440
Apr 4, 2025	473.00	473.00	473.00	473.00	468.88	3.96%	150
Mar 18, 2025	455.00	455.00	455.00	455.00	449.59	-0.05%	2,265
Mar 14, 2025	455.25	455.25	455.25	455.25	449.83	-0.98%	46,853
Mar 13, 2025	459.76	459.76	459.76	459.76	454.29	-2.18%	46,975
Mar 3, 2025	467.07	470.00	467.07	470.00	464.41	0.46%	3,483
Feb 27, 2025	467.87	467.87	467.87	467.87	461.06	0.88%	2,145
Feb 24, 2025	463.90	463.90	463.80	463.80	457.05	-0.02%	1,758
Jan 31, 2025	463.90	463.90	463.90	463.90	455.78	1.96%	1,200
Jan 27, 2025	455.00	455.00	455.00	455.00	447.03	-1.12%	29
Jan 22, 2025	460.15	460.15	460.15	460.15	452.09	-1.36%	600
Jan 16, 2025	466.50	466.50	466.50	466.50	458.33	-0.22%	1,112
Dec 31, 2024	467.51	467.51	467.51	467.51	459.32	1.63%	1,470
Dec 30, 2024	460.00	460.00	460.00	460.00	451.95	0.22%	85,933
Dec 11, 2024	459.00	459.00	459.00	459.00	449.67	-1.03%	652