BVMF:A1IV34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	21.50	21.70	20.78	21.12	-	1.29%	10,463
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
Apr 2, 2026	20.50	22.43	20.27	20.80	20.80	0.10%	6,117
Apr 1, 2026	21.00	21.04	20.65	20.78	20.78	-1.42%	1,202
Mar 31, 2026	21.20	21.20	20.60	21.08	21.08	0.38%	1,791
Mar 30, 2026	20.77	21.14	20.77	21.00	21.00	1.11%	1,485
Mar 27, 2026	21.40	21.40	20.22	20.77	20.77	-1.52%	1,697
Mar 26, 2026	21.42	21.42	21.09	21.09	21.09	-1.08%	1,454
Mar 25, 2026	21.49	21.49	21.00	21.32	21.32	0.24%	666
Mar 24, 2026	21.60	21.60	21.16	21.27	21.27	-1.53%	2,504
Mar 23, 2026	21.56	21.60	21.40	21.60	21.60	-1.82%	1,911
Mar 20, 2026	22.43	22.43	21.59	22.00	22.00	0.46%	1,361
Mar 19, 2026	21.98	22.43	21.75	21.90	21.90	0.55%	2,427
Mar 18, 2026	22.38	22.38	21.76	21.78	21.78	-1.63%	6,694
Mar 17, 2026	21.85	22.14	21.69	22.14	22.14	1.14%	352
Mar 16, 2026	22.46	22.46	21.89	21.89	21.89	-2.54%	163
Mar 13, 2026	23.28	23.28	21.94	22.46	22.46	1.72%	235
Mar 12, 2026	22.15	22.20	21.88	22.08	22.08	0.59%	657
Mar 11, 2026	21.92	21.98	21.80	21.95	21.95	1.34%	83
Mar 10, 2026	22.06	22.16	21.66	21.66	21.66	-0.09%	310
Mar 9, 2026	22.12	22.34	21.68	21.68	21.68	-1.94%	730
Mar 6, 2026	22.50	22.82	22.11	22.11	22.11	-1.51%	1,899
Mar 5, 2026	22.70	22.90	22.35	22.45	22.45	-0.97%	1,738
Mar 4, 2026	22.56	22.67	22.35	22.67	22.67	0.49%	1,147
Mar 3, 2026	22.99	23.64	22.56	22.56	22.56	-0.88%	353
Mar 2, 2026	22.96	23.00	22.41	22.76	22.76	0.71%	1,061
Feb 27, 2026	25.11	25.11	22.01	22.60	22.60	-9.92%	8,632
Feb 26, 2026	26.28	26.28	25.00	25.09	25.09	-20.07%	2,364