BVMF:A1KA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	36.62	39.03	36.62	38.17	38.17	5.33%	44,071
Nov 5, 2026	37.92	37.92	35.59	36.24	36.24	-6.67%	4,585
Nov 4, 2026	38.46	39.44	38.45	38.83	38.83	-1.07%	142,867
Nov 3, 2026	39.31	39.36	38.89	39.25	39.25	-6.90%	309,455
Oct 30, 2026	43.28	43.41	41.92	42.16	42.16	-5.05%	50,909
Oct 29, 2026	43.72	44.76	43.72	44.40	44.40	-0.22%	35
Oct 28, 2026	43.63	44.50	43.63	44.50	44.50	1.51%	2,675
Oct 27, 2026	43.84	44.36	43.80	43.84	43.84	1.46%	53,142
Oct 26, 2026	41.48	44.72	41.48	43.21	43.21	11.02%	107,823
Oct 23, 2026	38.43	39.20	38.43	38.92	38.92	1.99%	4,447
Oct 22, 2026	38.18	38.44	37.53	38.16	38.16	0.95%	3,450
Oct 21, 2026	37.48	38.24	37.45	37.80	37.80	0.85%	52,566
Oct 20, 2026	37.36	37.88	36.28	37.48	37.48	1.74%	5,381
Oct 19, 2026	37.28	37.80	36.76	36.84	36.84	-1.18%	34,672
Oct 16, 2026	39.28	39.28	36.92	37.28	37.28	-5.09%	58,935
Oct 15, 2026	37.66	39.28	36.45	39.28	39.28	1.95%	598,925
Oct 14, 2026	42.63	42.63	37.91	38.53	38.53	-8.70%	83,425
Oct 13, 2026	43.02	43.02	41.28	42.20	42.20	-4.61%	20,954
Oct 9, 2026	42.80	45.47	42.37	44.24	44.24	3.95%	77,306
Oct 8, 2026	43.01	43.13	41.64	42.56	42.56	-3.05%	27,555
Oct 7, 2026	44.50	44.50	43.42	43.90	43.90	-2.70%	57,237
Oct 6, 2026	45.24	45.60	44.76	45.12	45.12	0.16%	85,406
Oct 5, 2026	48.10	48.10	44.31	45.05	45.05	-8.25%	9,064
Oct 2, 2026	48.00	49.14	47.46	49.10	49.10	6.16%	42,097
Oct 1, 2026	46.10	46.44	45.44	46.25	46.25	0.22%	1,206
Sep 30, 2026	46.95	48.64	46.01	46.15	46.15	-5.68%	68,535
Sep 29, 2026	47.01	48.93	46.31	48.93	48.93	2.15%	40,385
Sep 28, 2026	50.10	50.10	47.50	47.90	47.90	-3.43%	83,508
Sep 25, 2026	51.90	52.30	49.50	49.60	49.60	2.67%	9,637
Sep 24, 2026	51.92	51.92	48.31	48.31	48.31	-6.01%	31,892
Sep 23, 2026	50.45	51.60	48.94	51.40	51.40	1.40%	41,961
Sep 22, 2026	50.15	51.41	49.95	50.69	50.69	2.20%	36,977
Sep 21, 2026	47.56	49.80	47.45	49.60	49.60	6.99%	109,123
Sep 17, 2026	46.65	46.65	46.12	46.36	46.36	3.25%	45,095
Sep 16, 2026	45.55	45.85	44.90	44.90	44.90	-1.32%	23,422
Sep 15, 2026	45.85	45.85	45.44	45.50	45.50	0.89%	13,839
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