BVMF:A1DM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	51.75	51.90	51.70	51.70	51.70	1.77%	137
Oct 7, 2026	51.00	51.00	50.80	50.80	50.80	-1.21%	37
Oct 6, 2026	51.20	51.42	51.20	51.42	51.42	0.92%	22
Oct 5, 2026	50.40	50.95	50.40	50.95	50.95	-1.55%	15
Oct 1, 2026	51.20	51.75	51.20	51.75	51.75	-	43
Sep 30, 2026	51.50	51.75	51.50	51.75	51.75	-2.27%	14
Sep 28, 2026	53.45	53.45	52.95	52.95	52.95	-0.94%	39
Sep 24, 2026	53.45	53.45	53.45	53.45	53.45	-	80
Sep 23, 2026	53.45	53.45	53.45	53.45	53.45	0.83%	9
Sep 22, 2026	53.02	53.07	53.01	53.01	53.01	-1.65%	19
Sep 21, 2026	54.40	54.40	53.90	53.90	53.90	-2.88%	38
Sep 16, 2026	55.86	55.86	55.50	55.50	55.50	-0.22%	17
Sep 15, 2026	56.34	56.34	55.62	55.62	55.62	-0.75%	5
Sep 14, 2026	56.76	56.94	56.04	56.04	56.04	-	219
Sep 11, 2026	55.74	56.04	55.62	56.04	56.04	0.54%	4
Sep 10, 2026	55.74	55.74	55.74	55.74	55.74	2.09%	24
Sep 9, 2026	54.15	54.60	54.15	54.60	54.60	1.87%	10
Sep 8, 2026	53.95	54.35	53.60	53.60	53.60	-0.30%	79
Sep 4, 2026	54.19	54.50	53.76	53.76	53.76	0.96%	1,003
Sep 3, 2026	54.20	54.20	53.25	53.25	53.25	-2.56%	32
Sep 2, 2026	54.70	55.00	54.65	54.65	54.65	1.39%	906
Sep 1, 2026	53.50	53.95	53.20	53.90	53.90	4.56%	415
Aug 31, 2026	52.95	52.95	51.55	51.55	51.55	-2.37%	150
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	50.85	-	16
Aug 4, 2026	50.45	51.05	50.40	51.05	50.85	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