BVL:IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	45.00	46.00	45.00	45.46	45.46	1.41%	1,199
May 7, 2026	45.54	45.54	44.82	44.83	44.83	-0.60%	1,991
May 6, 2026	45.10	45.10	45.00	45.10	45.10	0.20%	395
May 5, 2026	45.01	45.01	45.01	45.01	45.01	2.95%	34
May 4, 2026	43.72	43.72	43.72	43.72	43.72	-3.17%	144
Apr 30, 2026	44.55	45.15	43.85	45.15	45.15	0.78%	712
Apr 29, 2026	44.80	44.80	44.80	44.80	44.80	-0.44%	57
Apr 28, 2026	45.05	45.05	45.00	45.00	45.00	-0.44%	293
Apr 27, 2026	45.10	45.20	45.10	45.20	45.20	0.22%	123
Apr 24, 2026	44.45	45.10	44.45	45.10	45.10	-3.01%	1,097
Apr 23, 2026	46.50	46.50	46.50	46.50	44.70	-0.06%	239
Apr 22, 2026	46.50	47.00	46.50	46.53	44.73	-4.08%	1,065
Apr 21, 2026	48.51	48.51	48.51	48.51	46.63	-0.41%	109
Apr 20, 2026	49.85	49.85	48.71	48.71	46.82	-	489
Apr 17, 2026	49.29	49.55	48.70	48.71	46.82	2.22%	3,918
Apr 16, 2026	47.10	48.10	47.10	47.65	45.81	4.73%	2,174
Apr 15, 2026	49.32	49.32	45.10	45.50	43.74	-9.90%	3,502
Apr 14, 2026	50.84	51.90	50.50	50.50	48.55	-0.98%	2,263
Apr 13, 2026	52.10	52.50	51.00	51.00	49.03	1.69%	13,000
Apr 10, 2026	50.15	50.15	50.15	50.15	48.21	-2.43%	97
Apr 9, 2026	51.58	51.58	51.40	51.40	49.41	0.37%	1,282
Apr 8, 2026	51.85	51.85	51.00	51.21	49.23	2.63%	1,336
Apr 7, 2026	49.90	49.90	49.90	49.90	47.97	-	114
Apr 6, 2026	52.05	52.05	49.85	49.90	47.97	-0.99%	344
Apr 1, 2026	50.01	51.27	50.01	50.40	48.45	1.00%	687
Mar 31, 2026	48.98	49.90	48.98	49.90	47.97	3.96%	1,045
Mar 30, 2026	47.75	48.00	47.75	48.00	46.14	-1.82%	283
Mar 27, 2026	48.00	48.89	47.22	48.89	47.00	2.37%	103,351
Mar 26, 2026	48.25	48.50	47.76	47.76	45.91	-1.02%	623
Mar 25, 2026	48.70	48.80	48.25	48.25	46.38	1.47%	953
Mar 24, 2026	47.55	47.55	47.55	47.55	45.71	-2.02%	379
Mar 23, 2026	48.20	50.00	48.20	48.53	46.65	7.77%	5,607
Mar 20, 2026	45.03	45.03	45.03	45.03	43.29	-	30
Mar 19, 2026	46.00	46.00	45.03	45.03	43.29	-3.16%	222
Mar 18, 2026	46.51	46.51	46.50	46.50	44.70	2.18%	237
Mar 17, 2026	45.51	45.51	45.51	45.51	43.75	-	5
Mar 16, 2026	45.51	45.51	45.51	45.51	43.75	0.02%	231
Mar 13, 2026	45.50	45.50	45.50	45.50	43.74	-	17
Mar 12, 2026	45.50	45.50	45.30	45.50	43.74	-1.09%	2,000
Mar 11, 2026	46.64	46.70	46.00	46.00	44.22	5.72%	2,944
Mar 10, 2026	43.51	43.51	43.51	43.51	41.83	-	19
Mar 9, 2026	43.08	43.51	42.00	43.51	41.83	-2.66%	355
Mar 6, 2026	44.70	44.70	44.70	44.70	42.97	-0.45%	617
Mar 5, 2026	45.01	45.10	44.70	44.90	43.16	-3.65%	8,907
Mar 4, 2026	46.00	46.60	45.95	46.60	44.80	1.41%	3,184
Mar 3, 2026	45.95	45.95	45.95	45.95	44.17	-4.67%	109
Mar 2, 2026	47.67	48.20	47.67	48.20	46.33	-4.55%	274
Feb 27, 2026	50.50	50.50	50.50	50.50	48.55	-	2
Feb 26, 2026	50.50	50.50	50.50	50.50	48.55	0.30%	103
Feb 25, 2026	50.00	50.66	50.00	50.35	48.40	1.72%	1,740