BVL:BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	28.75	28.84	28.75	28.84	28.84	2.23%	573
Nov 6, 2026	28.00	28.36	27.90	28.21	28.21	-0.88%	18,889
Nov 5, 2026	29.96	29.96	27.05	28.46	28.46	-0.84%	6,479
Nov 4, 2026	28.00	28.91	27.80	28.70	28.70	7.09%	8,826
Nov 3, 2026	26.95	26.95	26.50	26.80	26.80	-0.56%	5,476
Nov 2, 2026	27.06	27.50	26.80	26.95	26.95	1.70%	10,905
Oct 30, 2026	27.00	27.00	26.09	26.50	26.50	-3.99%	18,862
Oct 29, 2026	28.10	28.10	27.40	27.60	27.60	-3.12%	7,916
Oct 28, 2026	28.67	28.67	28.15	28.49	28.49	-0.07%	3,798
Oct 27, 2026	28.36	28.76	28.36	28.51	28.51	0.42%	5,141
Oct 26, 2026	27.92	28.60	27.68	28.39	28.39	1.76%	8,441
Oct 23, 2026	28.04	28.04	27.47	27.90	27.90	-1.27%	16,982
Oct 22, 2026	30.00	30.00	28.26	28.26	28.26	-7.19%	25,419
Oct 21, 2026	30.52	30.62	30.37	30.45	30.45	0.50%	3,083
Oct 20, 2026	30.20	30.86	29.98	30.30	30.30	-0.03%	13,843
Oct 19, 2026	30.74	30.74	30.10	30.31	30.31	-0.62%	3,858
Oct 16, 2026	31.10	31.20	30.30	30.50	30.50	-2.24%	11,520
Oct 15, 2026	30.78	31.20	30.34	31.20	31.20	2.63%	14,511
Oct 14, 2026	31.01	31.01	30.24	30.40	30.40	-4.67%	17,180
Oct 13, 2026	32.10	32.10	31.37	31.89	31.89	-1.88%	4,596
Oct 12, 2026	32.45	32.50	32.31	32.50	32.50	0.56%	1,024
Oct 9, 2026	32.00	32.55	32.00	32.32	32.32	3.00%	2,117
Oct 7, 2026	33.44	33.45	31.10	31.38	31.38	-2.09%	9,279
Oct 6, 2026	31.90	32.10	31.15	32.05	32.05	0.79%	6,905
Oct 5, 2026	31.20	31.80	31.00	31.80	31.80	1.34%	4,758
Oct 2, 2026	32.13	32.20	31.32	31.38	31.38	-0.48%	5,136
Oct 1, 2026	31.40	32.00	31.00	31.53	31.53	0.35%	13,608
Sep 30, 2026	32.10	32.45	31.35	31.42	31.42	-1.81%	14,084
Sep 29, 2026	32.00	32.00	31.80	32.00	32.00	0.28%	13,368
Sep 28, 2026	32.50	33.00	31.65	31.91	31.91	-3.74%	10,931
Sep 25, 2026	33.10	35.00	32.60	33.15	33.15	1.01%	8,384
Sep 24, 2026	33.40	33.40	32.28	32.82	32.82	-1.62%	34,930
Sep 23, 2026	33.40	33.55	32.94	33.36	33.36	-4.00%	11,808
Sep 22, 2026	33.70	34.75	33.70	34.75	34.75	4.35%	2,930
Sep 21, 2026	34.30	35.75	33.05	33.30	33.30	-2.92%	9,912
Sep 18, 2026	35.00	35.00	34.00	34.30	34.30	-1.29%	3,955
Sep 17, 2026	34.00	35.00	34.00	34.75	34.75	4.98%	8,048
Sep 16, 2026	33.90	33.90	33.10	33.10	33.10	-0.03%	3,745
Sep 15, 2026	32.91	33.13	32.65	33.11	33.11	0.06%	5,591
Sep 14, 2026	33.75	33.75	32.70	33.09	33.09	-2.62%	3,024
Sep 11, 2026	34.75	35.25	33.95	33.98	33.98	0.09%	3,746
Sep 10, 2026	35.80	35.80	33.80	33.95	33.95	-4.77%	4,090
Sep 9, 2026	35.20	35.65	34.90	35.65	35.65	3.85%	9,097
Sep 8, 2026	34.40	34.40	34.00	34.33	34.33	0.97%	966
Sep 7, 2026	34.10	34.10	34.00	34.00	34.00	-0.29%	209
Sep 4, 2026	34.26	34.27	33.88	34.10	34.10	-2.43%	2,023
Sep 3, 2026	34.70	34.95	34.70	34.95	34.95	2.79%	5,476
Sep 2, 2026	34.45	34.50	33.80	34.00	34.00	1.16%	1,111
Sep 1, 2026	33.60	34.20	33.00	33.61	33.61	-1.35%	9,572
Aug 31, 2026	34.60	35.15	34.07	34.07	34.07	-3.16%	30,903