BVL:BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-10.10%	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
Mar 17, 2026	36.01	36.45	35.96	36.17	35.19	0.58%	860
Mar 16, 2026	35.50	36.25	35.26	35.96	34.99	1.78%	4,045
Mar 13, 2026	36.84	36.84	35.30	35.33	34.38	-4.25%	5,191
Mar 12, 2026	37.91	37.91	36.60	36.90	35.90	-4.11%	38,902
Mar 11, 2026	37.50	38.94	36.93	38.48	37.44	-0.70%	5,193
Mar 10, 2026	38.10	39.60	38.10	38.75	37.70	3.69%	8,444
Mar 9, 2026	36.80	37.37	36.04	37.37	36.36	0.73%	11,556
Mar 6, 2026	36.35	37.70	36.00	37.10	36.10	-	2,109
Mar 5, 2026	37.40	37.40	36.24	37.10	36.10	-5.48%	8,066
Mar 4, 2026	39.34	39.34	38.10	39.25	38.19	0.98%	12,837
Mar 3, 2026	39.69	39.69	37.50	38.87	37.82	-8.97%	23,081
Mar 2, 2026	43.88	44.12	41.74	42.70	41.55	-1.61%	31,429
Feb 27, 2026	42.12	44.37	42.12	43.40	42.23	6.37%	66,972
Feb 26, 2026	39.75	40.80	39.02	40.80	39.70	-0.83%	6,968
Feb 25, 2026	39.40	41.14	39.30	41.14	40.03	5.22%	95,067