BVL:BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	36.60	36.65	34.71	35.18	35.18	-2.82%	15,798
Aug 27, 2026	36.19	36.75	36.19	36.20	36.20	-0.60%	10,626
Aug 26, 2026	35.00	36.68	35.00	36.42	36.42	4.03%	21,769
Aug 25, 2026	35.00	36.00	35.00	35.01	35.01	-0.85%	13,667
Aug 24, 2026	35.50	36.30	35.31	35.31	35.31	0.17%	20,781
Aug 21, 2026	35.00	35.59	34.84	35.25	35.25	3.68%	39,488
Aug 20, 2026	34.05	35.00	34.00	34.00	34.00	-	15,015
Aug 19, 2026	33.33	34.99	33.33	34.00	34.00	2.38%	2,688
Aug 18, 2026	33.50	33.50	33.00	33.21	33.21	-2.32%	10,642
Aug 17, 2026	34.09	34.09	34.00	34.00	34.00	1.49%	716
Aug 14, 2026	34.10	34.28	33.50	33.50	33.50	-0.74%	4,319
Aug 13, 2026	34.50	34.54	33.75	33.75	33.75	-2.17%	7,372
Aug 12, 2026	35.00	35.20	34.30	34.50	34.50	-	8,968
Aug 11, 2026	34.45	35.06	34.20	34.50	34.50	-0.58%	17,632