BVL:BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	38.10	39.60	38.10	38.75	38.75	3.69%	8,444
Mar 9, 2026	36.80	37.37	36.04	37.37	37.37	0.73%	11,556
Mar 6, 2026	36.35	37.70	36.00	37.10	37.10	-	2,109
Mar 5, 2026	37.40	37.40	36.24	37.10	37.10	-5.48%	8,066
Mar 4, 2026	39.34	39.34	38.10	39.25	39.25	0.98%	12,837
Mar 3, 2026	39.69	39.69	37.50	38.87	38.87	-8.97%	23,081
Mar 2, 2026	43.88	44.12	41.74	42.70	42.70	-1.61%	31,429
Feb 27, 2026	42.12	44.37	42.12	43.40	43.40	6.37%	66,972
Feb 26, 2026	39.75	40.80	39.02	40.80	40.80	-0.83%	6,968
Feb 25, 2026	39.40	41.14	39.30	41.14	41.14	5.22%	95,067
Feb 24, 2026	38.11	39.30	38.10	39.10	39.10	1.56%	34,349
Feb 23, 2026	38.75	38.89	37.99	38.50	38.50	-	33,637
Feb 20, 2026	38.21	38.64	37.80	38.50	38.50	0.65%	15,556
Feb 19, 2026	37.40	38.60	37.40	38.25	38.25	1.19%	62,785
Feb 18, 2026	38.80	38.80	37.80	37.80	37.80	1.02%	1,274
Feb 17, 2026	37.27	37.73	35.86	37.42	37.42	-1.01%	6,875
Feb 16, 2026	37.80	37.80	37.80	37.80	37.80	-	26
Feb 13, 2026	38.41	38.41	37.79	37.80	37.80	0.53%	4,574
Feb 12, 2026	38.82	38.90	37.60	37.60	37.60	-6.70%	4,616
Feb 11, 2026	40.00	40.39	37.00	40.30	40.30	2.94%	55,741
Feb 10, 2026	39.02	39.20	38.81	39.15	39.15	-0.31%	5,837
Feb 9, 2026	38.70	39.40	38.61	39.27	39.27	6.14%	70,704
Feb 6, 2026	36.00	37.76	36.00	37.00	37.00	5.50%	15,020
Feb 5, 2026	34.66	35.40	34.48	35.07	35.07	-3.12%	15,836
Feb 4, 2026	36.91	36.91	35.71	36.20	36.20	0.81%	2,497
Feb 3, 2026	36.40	36.94	35.55	35.91	35.91	6.56%	15,862
Feb 2, 2026	33.90	34.35	33.00	33.70	33.70	-0.59%	35,572
Jan 30, 2026	36.55	36.55	33.42	33.90	33.90	-11.53%	86,347
Jan 29, 2026	40.52	41.00	37.90	38.32	38.32	-1.74%	22,037
Jan 28, 2026	39.00	39.77	38.20	39.00	39.00	2.20%	7,279
Jan 27, 2026	39.06	39.06	37.68	38.16	38.16	-3.51%	9,776
Jan 26, 2026	39.24	41.20	39.11	39.55	39.55	6.55%	106,793
Jan 23, 2026	37.10	37.22	36.90	37.12	37.12	0.90%	82,328
Jan 22, 2026	38.35	38.35	36.79	36.79	36.79	-0.70%	39,651
Jan 21, 2026	38.13	38.20	36.90	37.05	37.05	-0.99%	40,341
Jan 20, 2026	35.30	37.42	35.30	37.42	37.42	6.61%	105,774
Jan 19, 2026	35.00	35.50	35.00	35.10	35.10	0.86%	5,009
Jan 16, 2026	34.80	34.82	34.00	34.80	34.80	-0.40%	1,905
Jan 15, 2026	34.10	34.94	34.10	34.94	34.94	2.34%	9,509
Jan 14, 2026	33.70	34.20	33.60	34.14	34.14	-0.76%	35,350
Jan 13, 2026	34.45	35.36	34.40	34.40	34.40	-0.06%	34,469
Jan 12, 2026	33.44	34.43	33.44	34.42	34.42	7.36%	64,741
Jan 9, 2026	31.90	32.19	31.90	32.06	32.06	3.42%	9,802
Jan 8, 2026	30.34	31.00	30.34	31.00	31.00	1.08%	5,397
Jan 7, 2026	29.59	30.67	29.42	30.67	30.67	2.30%	51,276
Jan 6, 2026	29.88	30.30	29.75	29.98	29.98	1.15%	17,460
Jan 5, 2026	29.92	29.96	29.60	29.64	29.64	3.93%	17,911
Jan 2, 2026	28.34	28.52	27.80	28.52	28.52	1.71%	5,238
Dec 31, 2025	28.30	28.34	28.00	28.04	28.04	-1.61%	1,470
Dec 30, 2025	28.48	28.60	28.30	28.50	28.50	1.60%	8,495