BVMF:A1KA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	45.60	46.05	44.55	45.10	45.10	-1.10%	17,021
Sep 11, 2026	46.20	46.20	45.50	45.60	45.60	-0.22%	43
Sep 10, 2026	46.96	46.96	45.55	45.70	45.70	-3.89%	68,348
Sep 9, 2026	46.56	47.64	46.56	47.55	47.55	5.57%	21,506
Sep 8, 2026	42.88	45.25	42.88	45.04	45.04	-0.46%	18,322
Sep 4, 2026	44.94	45.25	44.70	45.25	45.25	0.49%	22,197
Sep 3, 2026	45.12	45.12	44.89	45.03	45.03	0.54%	25,331
Sep 2, 2026	44.55	44.79	44.55	44.79	44.79	-1.75%	16,286
Sep 1, 2026	47.40	47.40	45.59	45.59	45.59	-3.82%	20,913
Aug 31, 2026	47.25	47.40	46.95	47.40	47.40	1.61%	12
Aug 28, 2026	46.80	46.80	46.30	46.65	46.65	-2.91%	4,166
Aug 27, 2026	46.14	48.15	46.14	48.05	48.05	2.04%	5,241
Aug 26, 2026	46.35	47.09	46.35	47.09	47.09	4.99%	7,013
Aug 25, 2026	46.05	46.05	44.70	44.85	44.85	-1.95%	2,506
Aug 24, 2026	45.66	46.00	45.36	45.74	45.74	-4.01%	5,660
Aug 21, 2026	47.46	47.85	47.10	47.65	47.65	-0.10%	9,177
Aug 20, 2026	48.90	48.90	47.30	47.70	47.70	-2.45%	5,426
Aug 19, 2026	48.85	49.00	48.59	48.90	48.90	-3.91%	10,643
Aug 18, 2026	53.50	53.50	50.89	50.89	50.89	-4.77%	10,900
Aug 17, 2026	53.35	53.44	53.35	53.44	53.44	-2.39%	8,274
Aug 14, 2026	54.25	54.80	54.25	54.75	54.75	1.77%	39
Aug 13, 2026	54.12	54.20	53.55	53.80	53.80	0.84%	1,878
Aug 12, 2026	53.10	53.35	53.10	53.35	53.35	5.54%	3,284
Aug 11, 2026	51.06	51.06	50.00	50.55	50.55	-	1,021
Aug 10, 2026	46.45	50.95	45.65	50.55	50.55	6.65%	445
Aug 7, 2026	54.50	54.50	46.95	47.40	47.40	-9.71%	16,413
Aug 5, 2026	52.70	52.70	52.50	52.50	52.50	-0.38%	73
Aug 4, 2026	51.65	52.70	51.40	52.70	52.70	5.08%	10
Aug 3, 2026	49.17	50.15	49.17	50.15	50.15	3.94%	39,457
Jul 31, 2026	48.20	48.66	48.10	48.25	48.25	0.10%	60
Jul 30, 2026	47.45	48.20	47.30	48.20	48.20	4.44%	6,578
Jul 29, 2026	46.35	46.77	45.70	46.15	46.15	-3.55%	1,225
Jul 28, 2026	47.30	48.00	47.30	47.85	47.85	-0.91%	6
Jul 27, 2026	47.70	48.29	47.20	48.29	48.29	-2.03%	6,342
Jul 24, 2026	49.00	49.29	48.90	49.29	49.29	-1.91%	10,062
Jul 23, 2026	52.25	52.25	49.90	50.25	50.25	-4.10%	70
Jul 22, 2026	52.40	52.40	52.40	52.40	52.40	-	2
Jul 21, 2026	53.72	53.72	52.30	52.40	52.40	0.10%	947
Jul 20, 2026	52.10	52.35	52.10	52.35	52.35	2.85%	24
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