BVMF:A1DM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	51.11	52.80	51.11	52.80	52.80	3.33%	616
Aug 27, 2026	51.40	51.70	51.10	51.10	51.10	-0.58%	17
Aug 26, 2026	51.05	51.40	50.85	51.40	51.40	1.38%	557
Aug 25, 2026	50.60	50.88	49.30	50.70	50.70	0.20%	604
Aug 24, 2026	50.80	51.25	50.50	50.60	50.60	-2.03%	600
Aug 21, 2026	58.03	58.03	51.20	51.65	51.65	-10.10%	2,111
Aug 20, 2026	56.00	57.55	56.00	57.45	57.45	3.00%	1,996
Aug 19, 2026	53.36	56.03	53.36	56.00	55.78	4.95%	20
Aug 18, 2026	56.00	56.00	53.36	53.36	53.15	3.36%	62
Aug 11, 2026	51.63	51.63	51.63	51.63	51.42	1.63%	8
Aug 10, 2026	49.92	50.80	49.92	50.80	50.59	4.20%	336
Aug 7, 2026	48.75	48.75	48.75	48.75	48.55	-2.30%	8
Aug 6, 2026	49.90	49.90	49.90	49.90	49.70	-2.25%	8
Aug 5, 2026	51.05	51.05	51.05	51.05	50.84	-	16
Aug 4, 2026	50.45	51.05	50.40	51.05	50.84	3.39%	2,432
Aug 3, 2026	49.50	49.50	49.38	49.38	49.18	-2.98%	24
Jul 31, 2026	50.84	50.89	50.84	50.89	50.69	0.20%	2,400
Jul 30, 2026	50.97	50.97	50.79	50.79	50.58	-2.27%	1,208
Jul 29, 2026	52.26	52.26	51.97	51.97	51.76	-2.76%	6,408
Jul 28, 2026	53.13	53.44	53.13	53.44	53.23	0.59%	6,456
Jul 27, 2026	53.24	53.24	53.13	53.13	52.91	-3.12%	96
Jul 24, 2026	54.84	54.84	54.84	54.84	54.61	0.40%	1,520
Jul 23, 2026	55.63	55.83	54.62	54.62	54.40	-0.10%	1,408
Jul 22, 2026	54.67	54.67	54.67	54.67	54.45	-	24
Jul 21, 2026	54.86	54.95	54.67	54.67	54.45	1.43%	2,424
Jul 20, 2026	53.90	53.90	53.90	53.90	53.68	-0.87%	400
Jul 17, 2026	55.62	55.62	53.75	54.38	54.16	2.95%	576
Jul 16, 2026	52.82	52.82	52.82	52.82	52.60	1.00%	8
Jul 15, 2026	52.29	52.29	52.29	52.29	52.08	1.78%	2,400
Jul 8, 2026	51.38	51.38	51.38	51.38	51.17	2.85%	8
Jul 7, 2026	50.15	50.15	49.95	49.95	49.75	-	80
Jul 6, 2026	49.95	49.95	49.95	49.95	49.75	1.11%	104
Jul 1, 2026	49.40	49.40	49.40	49.40	49.20	-0.80%	160
Jun 29, 2026	50.10	50.10	49.80	49.80	49.60	0.40%	800
Jun 26, 2026	50.15	50.15	49.60	49.60	49.40	1.61%	168
Jun 25, 2026	48.81	48.81	48.81	48.81	48.62	1.86%	8
Jun 24, 2026	47.53	47.92	47.53	47.92	47.73	-3.06%	48
Jun 23, 2026	49.48	49.48	49.43	49.43	49.23	-1.53%	112
Jun 16, 2026	50.20	50.20	50.20	50.20	50.00	-	32
Jun 15, 2026	49.19	50.20	49.19	50.20	50.00	-	48
Jun 12, 2026	50.20	50.20	50.20	50.20	50.00	-0.91%	96
Jun 11, 2026	50.66	50.66	50.66	50.66	50.46	-4.55%	16
Jun 10, 2026	53.08	53.08	53.08	53.08	52.86	2.85%	8
Jun 9, 2026	51.61	51.61	51.61	51.61	51.40	-3.64%	64
Jun 8, 2026	53.56	53.56	53.56	53.56	53.34	-	48
Jun 3, 2026	53.45	53.86	53.45	53.56	53.34	4.52%	888
Jun 2, 2026	51.24	51.24	51.24	51.24	51.03	-0.99%	8
Jun 1, 2026	51.25	51.88	51.25	51.75	51.54	2.76%	40
May 27, 2026	50.36	50.36	50.36	50.36	50.16	3.44%	8
May 26, 2026	48.36	48.69	48.36	48.69	48.49	4.85%	272