BVMF:A1KA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	50.75	51.00	50.75	50.90	50.90	1.29%	303
Jul 16, 2026	51.55	51.55	50.25	50.25	50.25	-0.59%	8
Jul 15, 2026	53.60	53.60	50.30	50.55	50.55	-4.44%	52
Jul 14, 2026	53.24	53.24	52.88	52.90	52.90	-1.49%	10,114
Jul 13, 2026	53.00	54.32	53.00	53.70	53.70	-1.00%	126
Jul 10, 2026	54.12	54.24	54.00	54.24	54.24	-6.61%	55
Jul 9, 2026	54.95	58.08	54.95	58.08	58.08	7.46%	880
Jul 8, 2026	53.50	54.80	53.50	54.05	54.05	8.97%	20,555
Jul 7, 2026	50.30	50.30	49.60	49.60	49.60	2.16%	28
Jul 6, 2026	48.25	50.05	48.25	48.55	48.55	-0.41%	7
Jul 2, 2026	47.91	49.15	47.91	48.75	48.75	-1.42%	155
Jul 1, 2026	49.25	49.69	48.70	49.45	49.45	-3.32%	2,308
Jun 30, 2026	51.00	51.15	50.65	51.15	51.15	5.14%	35
Jun 29, 2026	50.15	50.15	48.55	48.65	48.65	0.31%	157
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