BVL:BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	34.35	34.52	34.03	34.03	34.03	-0.79%	4,454
May 15, 2026	34.82	34.90	34.25	34.30	34.30	-8.48%	7,563
May 14, 2026	37.40	37.60	37.23	37.48	37.48	-1.76%	6,260
May 13, 2026	37.82	38.50	37.82	38.15	38.15	0.39%	5,602
May 12, 2026	36.44	38.02	36.44	38.00	38.00	1.33%	11,378
May 11, 2026	37.05	37.75	36.90	37.50	37.50	5.72%	26,455
May 8, 2026	35.40	35.47	34.85	35.47	35.47	2.99%	8,164
May 7, 2026	35.00	35.66	34.44	34.44	34.44	1.29%	6,889
May 6, 2026	33.92	34.25	33.63	34.00	34.00	5.95%	15,942
May 5, 2026	31.97	32.30	31.91	32.09	32.09	2.00%	16,538
May 4, 2026	32.12	32.36	31.31	31.46	31.46	-3.11%	3,039
Apr 30, 2026	31.12	32.60	31.12	32.47	32.47	7.52%	37,904
Apr 29, 2026	30.35	30.59	30.20	30.20	30.20	-2.39%	4,597
Apr 28, 2026	30.92	31.02	30.60	30.94	30.94	-4.24%	4,559
Apr 27, 2026	32.76	32.76	32.00	32.31	32.31	-2.09%	2,343
Apr 24, 2026	32.33	33.00	32.33	33.00	33.00	3.45%	5,219
Apr 23, 2026	31.69	32.00	31.17	31.90	31.90	-0.50%	1,625
Apr 22, 2026	32.03	32.74	32.00	32.06	32.06	1.46%	9,022
Apr 21, 2026	33.98	33.98	31.60	31.60	31.60	-7.60%	20,458
Apr 20, 2026	35.00	35.20	34.72	35.15	34.20	-2.28%	5,906
Apr 17, 2026	36.90	36.90	35.97	35.97	35.00	-0.99%	1,189
Apr 16, 2026	36.34	36.34	36.20	36.33	35.35	2.34%	2,133
Apr 15, 2026	36.95	37.00	35.08	35.50	34.54	-5.08%	19,303
Apr 14, 2026	37.80	37.88	37.40	37.40	36.39	-0.72%	22,288
Apr 13, 2026	37.21	37.78	37.21	37.67	36.65	0.99%	7,549
Apr 10, 2026	38.54	38.54	37.30	37.30	36.29	-2.86%	4,175
Apr 9, 2026	37.50	38.76	37.50	38.40	37.36	1.53%	4,751
Apr 8, 2026	37.39	38.00	37.15	37.82	36.80	5.20%	14,234
Apr 7, 2026	36.15	36.15	34.95	35.95	34.98	-1.94%	3,853
Apr 6, 2026	36.25	36.66	36.24	36.66	35.67	-1.69%	2,597
Apr 1, 2026	36.91	37.95	36.15	37.29	36.28	3.79%	13,858
Mar 31, 2026	35.66	35.93	34.50	35.93	34.96	6.08%	3,541
Mar 30, 2026	33.52	34.07	33.44	33.87	32.95	1.26%	2,040
Mar 27, 2026	33.70	34.00	33.45	33.45	32.55	3.08%	1,974
Mar 26, 2026	32.50	32.58	32.16	32.45	31.57	-2.64%	25,792
Mar 25, 2026	33.55	33.82	32.93	33.33	32.43	4.03%	4,340
Mar 24, 2026	30.98	32.67	30.98	32.04	31.17	0.69%	5,336
Mar 23, 2026	31.20	32.60	31.20	31.82	30.96	5.36%	14,114
Mar 20, 2026	31.10	31.20	30.01	30.20	29.38	-5.03%	12,843
Mar 19, 2026	31.43	31.80	30.86	31.80	30.94	-6.19%	16,424
Mar 18, 2026	35.30	35.50	33.90	33.90	32.98	-6.28%	10,104