BVL:BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.46	31.46	30.25	30.25	30.25	-4.99%	4,014
Jul 30, 2026	30.60	32.03	30.60	31.84	31.84	1.08%	3,443
Jul 27, 2026	31.76	33.00	31.36	31.50	31.50	1.42%	4,457
Jul 24, 2026	31.70	31.70	31.06	31.06	31.06	-2.63%	3,537
Jul 22, 2026	32.29	32.68	31.90	31.90	31.90	1.59%	18,239
Jul 21, 2026	30.99	31.40	30.94	31.40	31.40	3.29%	4,577
Jul 20, 2026	30.10	30.40	29.54	30.40	30.40	3.65%	990
Jul 17, 2026	29.80	30.30	29.33	29.33	29.33	-2.23%	3,420
Jul 16, 2026	30.50	31.40	29.50	30.00	30.00	-3.01%	8,755
Jul 15, 2026	30.53	31.14	30.21	30.93	30.93	0.26%	3,446
Jul 14, 2026	31.00	31.40	30.71	30.85	30.85	3.52%	5,084
Jul 13, 2026	30.01	30.01	29.71	29.80	29.80	-1.59%	4,483
Jul 10, 2026	29.77	30.28	29.77	30.28	30.28	2.12%	4,671
Jul 9, 2026	29.00	29.75	28.80	29.65	29.65	4.59%	6,717
Jul 8, 2026	28.86	28.86	27.46	28.35	28.35	-1.77%	17,086
Jul 7, 2026	29.75	29.90	28.70	28.86	28.86	-3.54%	17,533
Jul 6, 2026	30.50	30.50	29.72	29.92	29.92	-1.90%	10,187
Jul 3, 2026	30.70	30.70	30.50	30.50	30.50	2.69%	2,970
Jul 2, 2026	30.19	30.40	29.40	29.70	29.70	1.89%	12,600
Jul 1, 2026	29.26	29.73	28.87	29.15	29.15	-0.41%	15,852
Jun 30, 2026	30.00	30.00	28.68	29.27	29.27	-3.43%	29,603
Jun 26, 2026	31.94	31.94	30.31	30.31	30.31	-1.27%	8,890
Jun 25, 2026	30.40	31.03	30.40	30.70	30.70	4.00%	8,344
Jun 24, 2026	31.01	31.01	29.52	29.52	29.52	-5.45%	45,897
Jun 23, 2026	32.40	32.40	30.90	31.22	31.22	-3.73%	18,382
Jun 22, 2026	32.90	32.90	32.27	32.43	32.43	-2.61%	12,130
Jun 19, 2026	32.85	33.30	32.85	33.30	33.30	2.15%	2,909
Jun 18, 2026	34.50	34.71	32.25	32.60	32.60	-5.51%	18,194
Jun 17, 2026	36.11	36.63	34.50	34.50	34.50	-3.79%	23,042
Jun 16, 2026	35.31	36.00	35.06	35.86	35.86	3.64%	10,288
Jun 15, 2026	35.00	35.47	34.35	34.60	34.60	3.22%	20,052
Jun 12, 2026	34.00	34.00	33.10	33.52	33.52	1.76%	10,493
Jun 11, 2026	31.00	32.94	30.85	32.94	32.94	7.65%	13,554
Jun 10, 2026	31.00	31.00	29.93	30.60	30.60	-3.77%	8,596
Jun 9, 2026	32.00	33.80	30.50	31.80	31.80	6.07%	17,025
Jun 8, 2026	30.18	30.56	29.30	29.98	29.98	-1.74%	12,429
Jun 5, 2026	32.00	32.00	30.25	30.51	30.51	-10.40%	20,575
Jun 4, 2026	34.58	34.76	34.05	34.05	34.05	0.44%	2,564
Jun 3, 2026	33.92	34.05	33.53	33.90	33.90	-1.74%	40,808
Jun 2, 2026	35.56	35.56	34.50	34.50	34.50	-2.10%	5,274
Jun 1, 2026	35.30	35.80	34.80	35.24	35.24	-4.16%	4,006
May 29, 2026	35.00	36.90	34.95	36.77	36.77	5.06%	33,400
May 28, 2026	35.04	35.04	35.00	35.00	35.00	0.43%	677
May 27, 2026	34.51	34.85	34.30	34.85	34.85	-0.85%	454
May 26, 2026	34.97	35.22	34.80	35.15	35.15	0.43%	38,189
May 25, 2026	35.00	35.00	35.00	35.00	35.00	4.07%	133
May 22, 2026	33.65	34.26	33.15	33.63	33.63	-1.84%	893
May 21, 2026	33.36	34.49	33.36	34.26	34.26	1.00%	591
May 20, 2026	33.55	34.10	33.55	33.92	33.92	3.73%	1,269
May 19, 2026	32.67	33.06	32.25	32.70	32.70	-3.91%	7,181