BVL:BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	28.52	28.52	27.80	28.05	28.05	-4.92%	11,587
Dec 26, 2025	29.63	29.89	29.50	29.50	29.50	1.17%	6,341
Dec 24, 2025	29.35	29.38	29.16	29.16	29.16	-1.45%	4,137
Dec 23, 2025	29.60	29.72	29.40	29.59	29.59	1.41%	8,162
Dec 22, 2025	29.26	29.53	28.96	29.18	29.18	2.49%	5,391
Dec 19, 2025	28.55	28.65	28.47	28.47	28.47	1.43%	1,337
Dec 18, 2025	28.18	28.55	28.07	28.07	28.07	0.11%	7,292
Dec 17, 2025	28.50	28.70	28.04	28.04	28.04	0.86%	7,189
Dec 16, 2025	28.60	28.80	27.79	27.80	27.80	-0.18%	9,288
Dec 15, 2025	28.20	28.20	27.28	27.85	27.85	-1.07%	5,842
Dec 12, 2025	28.50	28.50	27.75	28.15	28.15	1.37%	17,889
Dec 11, 2025	27.29	28.00	27.29	27.77	27.77	2.85%	11,449
Dec 10, 2025	26.47	27.00	26.10	27.00	27.00	8.13%	31,963
Dec 5, 2025	25.60	25.85	24.97	24.97	24.97	-0.52%	9,396