BVMF:A1IV34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	15.89	15.89	14.17	14.22	-	-2.07%	192
Jul 13, 2026	14.79	14.81	14.35	14.52	14.52	0.21%	631
Jul 10, 2026	14.33	14.80	14.32	14.49	14.49	0.62%	202
Jul 9, 2026	14.68	14.68	14.36	14.40	14.40	-1.23%	223
Jul 8, 2026	15.16	15.16	14.58	14.58	14.58	-4.33%	110
Jul 7, 2026	15.30	15.38	15.24	15.24	15.24	0.66%	531
Jul 6, 2026	15.34	15.49	15.02	15.14	15.14	-1.30%	305
Jul 3, 2026	15.99	15.99	15.34	15.34	15.34	-	32
Jul 2, 2026	15.54	15.54	15.34	15.34	15.34	-1.41%	273
Jul 1, 2026	15.34	15.56	15.34	15.56	15.56	1.43%	181
Jun 30, 2026	15.03	15.66	15.03	15.34	15.34	-	2,225
Jun 29, 2026	15.32	15.40	15.30	15.34	15.34	0.13%	1,410
Jun 26, 2026	15.11	15.36	14.97	15.32	15.32	2.41%	237
Jun 25, 2026	14.81	15.20	14.80	14.96	14.96	-1.19%	152
Jun 24, 2026	14.76	15.99	14.76	15.14	15.14	0.46%	2,835
Jun 23, 2026	15.25	15.27	15.03	15.07	15.07	1.07%	588
Jun 22, 2026	14.70	15.26	14.70	14.91	14.91	-0.67%	652
Jun 19, 2026	14.85	15.99	14.85	15.01	15.01	-0.99%	206
Jun 18, 2026	15.51	15.89	14.99	15.16	15.16	2.23%	681
Jun 17, 2026	15.09	15.61	14.60	14.83	14.83	-0.13%	549
Jun 16, 2026	15.09	15.09	14.69	14.85	14.85	1.99%	124
Jun 15, 2026	14.66	14.66	14.44	14.56	14.56	-0.41%	649
Jun 12, 2026	15.08	15.08	14.62	14.62	14.62	-0.20%	577
Jun 11, 2026	15.04	15.04	14.65	14.65	14.65	-2.59%	1,505
Jun 10, 2026	15.89	15.89	15.00	15.04	15.04	-0.66%	696
Jun 9, 2026	15.71	16.18	15.09	15.14	15.14	-1.56%	1,610
Jun 8, 2026	15.70	15.92	15.37	15.38	15.38	-1.41%	1,196
Jun 5, 2026	16.47	16.47	15.60	15.60	15.60	-22.50%	18,012
Jun 3, 2026	20.96	21.26	18.60	20.13	20.13	1.92%	7,991
Jun 2, 2026	20.17	21.27	19.75	19.75	19.75	7.34%	11,548
Jun 1, 2026	18.85	19.00	18.40	18.40	18.40	-4.37%	433
May 29, 2026	20.17	20.17	18.18	19.24	19.24	-0.31%	6,396
May 28, 2026	18.50	20.20	18.48	19.30	19.30	6.69%	3,978
May 27, 2026	19.34	19.34	18.09	18.09	18.09	-5.24%	1,298
May 26, 2026	19.39	19.40	18.79	19.09	19.09	1.98%	353
May 25, 2026	18.17	19.60	18.17	18.72	18.72	0.92%	122
May 22, 2026	18.62	19.10	18.49	18.55	18.55	-2.37%	352
May 21, 2026	19.75	19.75	18.00	19.00	19.00	2.43%	6,861
May 20, 2026	19.80	19.80	18.00	18.55	18.55	0.43%	365
May 19, 2026	19.01	20.88	18.05	18.47	18.47	10.60%	5,437
May 18, 2026	15.22	20.89	14.85	16.70	16.70	9.58%	5,371
May 15, 2026	15.06	15.50	14.69	15.24	15.24	5.25%	7,696
May 14, 2026	21.00	21.00	13.88	14.48	14.48	-32.18%	10,102
May 13, 2026	21.29	22.50	20.76	21.35	21.35	0.28%	10,649
May 12, 2026	21.31	22.00	21.01	21.29	21.29	0.95%	7,425
May 11, 2026	21.50	21.70	20.78	21.09	21.09	1.15%	13,572
May 8, 2026	21.49	21.90	20.85	20.85	20.85	-1.04%	10,441
May 7, 2026	21.18	21.18	20.87	21.07	21.07	0.33%	3,368
May 6, 2026	21.50	21.50	20.90	21.00	21.00	-2.33%	11,339
May 5, 2026	20.81	21.50	20.81	21.50	21.50	1.32%	4,609