BVMF:A1EG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	48.41	48.51	47.87	47.90	46.85	-1.03%	314
Aug 28, 2026	48.45	48.45	48.40	48.40	47.34	2.22%	23
Aug 27, 2026	47.38	47.45	47.35	47.35	46.32	-0.11%	27
Aug 26, 2026	48.00	48.00	47.40	47.40	46.37	-0.21%	3
Aug 24, 2026	45.52	47.50	45.52	47.50	46.46	2.26%	5
Aug 21, 2026	46.75	46.75	46.45	46.45	45.44	-1.36%	103
Aug 20, 2026	47.15	47.15	47.09	47.09	46.06	-2.10%	35
Aug 19, 2026	49.75	49.75	48.10	48.10	47.05	-2.34%	23
Aug 18, 2026	49.60	49.60	49.25	49.25	48.17	-0.10%	84
Aug 17, 2026	48.60	49.30	48.60	49.30	48.22	1.44%	9
Aug 13, 2026	48.75	48.90	48.60	48.60	47.54	-0.31%	29
Aug 12, 2026	49.00	49.00	48.75	48.75	47.69	-0.51%	32
Aug 11, 2026	48.70	49.00	48.70	49.00	47.93	1.34%	75
Aug 10, 2026	48.60	48.65	48.30	48.35	47.29	-0.51%	36
Aug 7, 2026	48.65	48.65	48.60	48.60	47.54	-	4
Aug 6, 2026	48.75	48.75	48.45	48.60	47.54	-	30
Aug 5, 2026	48.85	48.85	48.51	48.60	47.54	0.19%	102
Aug 4, 2026	48.25	48.51	48.25	48.51	47.45	0.23%	32
Aug 3, 2026	48.00	48.40	48.00	48.40	47.34	0.52%	3
Jul 31, 2026	48.15	48.15	48.15	48.15	47.10	0.42%	1
Jul 30, 2026	47.50	47.95	47.50	47.95	46.90	2.79%	5
Jul 29, 2026	46.65	46.65	46.65	46.65	45.63	-0.43%	1
Jul 28, 2026	46.75	46.85	46.55	46.85	45.83	-0.43%	97
Jul 27, 2026	46.85	47.05	46.85	47.05	46.02	1.07%	11
Jul 24, 2026	46.30	46.55	46.00	46.55	45.53	1.31%	7
Jul 23, 2026	46.20	46.20	45.95	45.95	44.95	-1.39%	2
Jul 22, 2026	46.65	46.65	46.60	46.60	45.58	0.87%	212
Jul 21, 2026	46.10	46.20	45.75	46.20	45.19	0.22%	15
Jul 20, 2026	46.40	46.40	46.10	46.10	45.09	0.99%	7
Jul 17, 2026	45.65	45.65	45.65	45.65	44.65	0.11%	2
Jul 15, 2026	45.25	45.60	45.25	45.60	44.60	0.77%	3
Jul 14, 2026	45.25	45.25	45.25	45.25	44.26	0.56%	1
Jul 13, 2026	45.00	45.00	44.60	45.00	44.02	-	28
Jul 10, 2026	45.00	45.00	45.00	45.00	44.02	-	1
Jul 9, 2026	45.00	45.00	45.00	45.00	44.02	-	2
Jul 8, 2026	45.00	45.00	45.00	45.00	44.02	-	1
Jul 7, 2026	45.00	45.00	45.00	45.00	44.02	-0.71%	2
Jul 6, 2026	45.32	45.32	45.32	45.32	44.33	0.22%	86
Jul 3, 2026	45.22	45.22	45.22	45.22	44.23	-0.22%	1
Jul 2, 2026	44.84	45.32	44.84	45.32	44.33	1.61%	2
Jul 1, 2026	42.61	44.60	42.61	44.60	43.63	2.58%	4
Jun 30, 2026	43.52	43.52	43.48	43.48	42.53	0.09%	5
Jun 29, 2026	43.20	43.44	43.20	43.44	42.49	0.56%	3
Jun 26, 2026	43.40	43.48	43.20	43.20	42.26	-2.70%	2,014
Jun 25, 2026	44.40	44.40	44.40	44.40	43.43	-	3
Jun 23, 2026	43.90	44.40	43.90	44.40	43.43	1.28%	134
Jun 22, 2026	43.84	44.32	43.84	43.84	42.88	-	132
Jun 18, 2026	43.84	43.84	43.84	43.84	42.88	-	1
Jun 16, 2026	43.76	43.84	43.76	43.84	42.88	0.48%	7
Jun 15, 2026	49.40	49.40	42.40	43.63	42.68	-11.68%	342