BVMF:A1IV34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	21.01	21.26	21.01	21.22	21.22	1.29%	32
Apr 30, 2026	21.00	21.16	20.88	20.95	20.95	-0.43%	108
Apr 29, 2026	21.25	21.25	21.04	21.04	21.04	-0.94%	7
Apr 28, 2026	21.37	21.42	21.06	21.24	21.24	0.43%	29
Apr 27, 2026	21.25	21.25	20.94	21.15	21.15	-0.24%	8,275
Apr 24, 2026	21.20	21.40	21.14	21.20	21.20	-	131
Apr 23, 2026	21.02	21.20	20.96	21.20	21.20	0.86%	78
Apr 22, 2026	21.58	21.58	20.68	21.02	21.02	-1.59%	946
Apr 20, 2026	21.44	21.44	21.14	21.36	21.36	0.66%	118
Apr 17, 2026	20.92	21.26	20.92	21.22	21.22	2.31%	235
Apr 16, 2026	20.60	22.38	19.66	20.74	20.74	0.68%	703
Apr 15, 2026	20.36	20.60	20.36	20.60	20.60	1.18%	549
Apr 14, 2026	20.65	20.70	20.36	20.36	20.36	-0.10%	2,602
Apr 13, 2026	19.90	20.84	19.73	20.38	20.38	-0.20%	1,211
Apr 10, 2026	20.66	20.93	19.88	20.42	20.42	-1.16%	1,171
Apr 9, 2026	21.00	21.10	20.09	20.66	20.66	-0.77%	2,143
Apr 8, 2026	22.43	22.43	20.68	20.82	20.82	0.05%	709
Apr 7, 2026	20.99	21.15	20.78	20.81	20.81	0.14%	319
Apr 6, 2026	21.00	22.05	20.62	20.78	20.78	-0.10%	815