BVMF:A1KA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	38.00	38.00	36.96	37.00	37.00	-7.04%	2,733
Apr 13, 2026	39.00	40.77	38.00	39.80	39.80	4.19%	9,042
Apr 10, 2026	40.74	40.74	38.00	38.20	38.20	-18.11%	7,515
Apr 9, 2026	48.52	48.52	45.24	46.65	46.65	-4.99%	2,407
Apr 8, 2026	49.00	49.50	49.00	49.10	49.10	0.20%	292
Apr 7, 2026	48.85	49.40	48.85	49.00	49.00	-0.39%	2,119
Apr 6, 2026	50.30	50.30	48.80	49.19	49.19	-1.34%	316
Apr 2, 2026	49.70	49.86	49.70	49.86	49.86	0.22%	251
Apr 1, 2026	50.31	50.31	49.55	49.75	49.75	1.12%	179
Mar 31, 2026	49.14	49.60	49.10	49.20	49.20	1.65%	553
Mar 30, 2026	49.65	49.65	47.75	48.40	48.40	-2.52%	174
Mar 27, 2026	50.30	50.30	49.15	49.65	49.65	-3.22%	422
Mar 26, 2026	52.78	52.78	51.30	51.30	51.30	-1.16%	231
Mar 25, 2026	51.50	52.51	51.44	51.90	51.90	3.18%	705
Mar 24, 2026	50.50	50.88	50.15	50.30	50.30	1.41%	92
Mar 23, 2026	49.50	50.19	49.45	49.60	49.60	1.85%	56
Mar 20, 2026	48.50	49.25	48.50	48.70	48.70	2.85%	39
Mar 18, 2026	47.89	48.10	47.35	47.35	47.35	2.82%	22
Mar 17, 2026	46.85	46.85	45.30	46.05	46.05	-0.73%	427
Mar 16, 2026	46.50	46.50	46.11	46.39	46.39	-2.36%	4,230
Mar 13, 2026	47.57	48.15	46.80	47.51	47.51	1.63%	1,600
Mar 12, 2026	46.38	47.30	45.89	46.75	46.75	1.87%	456
Mar 11, 2026	45.69	45.90	45.30	45.89	45.89	1.98%	876
Mar 10, 2026	43.54	45.68	43.54	45.00	45.00	1.28%	509
Mar 9, 2026	44.28	44.43	44.28	44.43	44.43	1.35%	2
Mar 6, 2026	43.76	44.00	43.32	43.84	43.84	-1.79%	1,319
Mar 5, 2026	45.46	45.55	44.28	44.64	44.64	-0.56%	1,952