BVMF:A1KA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	50.15	50.15	49.20	49.20	-	1.44%	11
Jun 26, 2026	48.20	48.55	46.85	48.50	48.50	-1.12%	521
Jun 25, 2026	48.80	49.05	48.80	49.05	49.05	-4.94%	427
Jun 24, 2026	51.15	52.40	51.15	51.60	51.60	-1.15%	4,180
Jun 23, 2026	53.24	53.24	52.20	52.20	52.20	2.92%	108
Jun 22, 2026	52.82	52.82	50.72	50.72	50.72	-5.90%	6,607
Jun 18, 2026	54.70	54.70	53.25	53.90	53.90	-3.75%	652
Jun 17, 2026	56.00	56.52	54.64	56.00	56.00	-3.85%	179
Jun 16, 2026	55.56	58.52	55.56	58.24	58.24	2.72%	4,232
Jun 15, 2026	57.61	57.61	56.52	56.70	56.70	0.55%	352
Jun 12, 2026	56.04	56.39	56.04	56.39	56.39	0.64%	842
Jun 11, 2026	55.37	56.32	55.37	56.03	56.03	-0.30%	3,068
Jun 10, 2026	59.96	59.96	56.20	56.20	56.20	-5.66%	112
Jun 9, 2026	59.00	59.57	57.60	59.57	59.57	-3.03%	1,859
Jun 8, 2026	64.47	64.47	61.43	61.43	61.43	-4.72%	1,572
Jun 5, 2026	65.72	66.29	63.70	64.47	64.47	-5.64%	118
Jun 3, 2026	66.18	68.99	66.18	68.32	68.32	1.49%	36
Jun 2, 2026	66.27	67.70	66.27	67.32	67.32	4.28%	3,781
Jun 1, 2026	63.66	65.69	63.66	64.56	64.56	2.57%	3,275
May 29, 2026	61.90	62.94	61.90	62.94	62.94	4.27%	30
May 28, 2026	60.54	60.65	60.18	60.36	60.36	-0.30%	2,016
May 27, 2026	58.80	61.53	58.80	60.54	60.54	-3.51%	113
May 26, 2026	61.60	63.90	60.06	62.74	62.74	1.85%	1,714
May 25, 2026	61.60	61.60	61.60	61.60	61.60	-	2
May 22, 2026	61.14	62.32	61.14	61.60	61.60	0.75%	320
May 21, 2026	57.96	61.14	57.96	61.14	61.14	3.07%	464
May 20, 2026	60.06	60.06	58.99	59.32	59.32	-3.70%	2,211
May 19, 2026	59.88	61.73	59.47	61.60	61.60	-2.04%	328
May 18, 2026	63.26	63.26	62.11	62.88	62.88	-0.96%	1,565
May 15, 2026	64.62	67.50	62.94	63.49	63.49	-2.26%	2,176
May 14, 2026	66.29	66.85	63.93	64.96	64.96	-3.96%	2,276
May 13, 2026	62.64	68.76	62.64	67.64	67.64	11.73%	6,332
May 12, 2026	60.85	61.00	59.10	60.54	60.54	-2.51%	111
May 11, 2026	60.24	63.35	59.00	62.10	62.10	4.02%	2,659
May 8, 2026	53.11	61.00	53.11	59.70	59.70	24.50%	4,129
May 7, 2026	47.65	47.95	45.75	47.95	47.95	-3.13%	1,658
May 6, 2026	48.30	49.65	48.20	49.50	49.50	3.21%	1,010
May 5, 2026	45.50	48.15	45.50	47.96	47.96	9.82%	107
May 4, 2026	42.56	44.04	42.56	43.67	43.67	4.85%	3,558
Apr 30, 2026	42.35	42.35	41.65	41.65	41.65	-0.07%	1,958
Apr 29, 2026	40.00	42.04	40.00	41.68	41.68	4.62%	178
Apr 28, 2026	39.51	40.16	39.32	39.84	39.84	0.61%	1,343
Apr 27, 2026	39.92	39.92	38.62	39.60	39.60	-0.80%	417
Apr 24, 2026	39.44	40.16	39.44	39.92	39.92	-0.30%	187
Apr 23, 2026	39.51	40.22	39.51	40.04	40.04	-0.62%	2,456
Apr 22, 2026	41.00	41.00	39.87	40.29	40.29	-0.57%	137
Apr 20, 2026	39.80	40.65	39.80	40.52	40.52	2.53%	1,488
Apr 17, 2026	40.30	40.30	39.44	39.52	39.52	-1.50%	176
Apr 16, 2026	39.00	40.80	38.51	40.12	40.12	6.17%	338
Apr 15, 2026	38.52	38.52	37.48	37.79	37.79	2.14%	939