BVMF:A1LB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	36.17	36.17	34.93	35.25	-	-0.76%	200
May 19, 2026	36.60	36.60	34.95	35.52	35.52	-2.95%	6,063
May 18, 2026	38.18	38.18	36.50	36.60	36.60	-4.14%	7,014
May 15, 2026	39.82	39.82	38.18	38.18	38.18	-3.15%	4,894
May 14, 2026	41.46	41.46	39.30	39.42	39.42	-6.83%	5,061
May 13, 2026	42.17	42.31	40.47	42.31	42.31	0.33%	2,310
May 12, 2026	42.21	42.43	41.26	42.17	42.17	-3.55%	1,027
May 11, 2026	41.69	44.30	41.69	43.72	43.72	4.92%	3,094
May 8, 2026	40.38	42.50	40.17	41.67	41.67	1.36%	2,974
May 7, 2026	38.87	45.15	38.87	41.11	41.11	3.63%	8,450
May 6, 2026	40.07	40.07	39.67	39.67	39.67	-1.00%	4,210
May 5, 2026	39.61	40.47	39.61	40.07	40.07	1.88%	1,730
May 4, 2026	40.09	40.71	38.88	39.33	39.33	-3.39%	1,374
Apr 30, 2026	39.97	40.83	39.53	40.71	40.71	2.57%	3,341
Apr 29, 2026	39.98	39.98	39.40	39.69	39.69	1.69%	4,415
Apr 28, 2026	44.20	44.20	38.64	39.03	39.03	-12.27%	9,347
Apr 27, 2026	38.71	44.49	38.50	44.49	44.49	14.58%	9,435
Apr 24, 2026	39.49	39.90	38.71	38.83	38.83	-2.71%	3,733
Apr 23, 2026	40.00	40.00	39.09	39.91	39.91	-0.45%	2,915
Apr 22, 2026	41.01	41.19	39.41	40.09	40.09	-0.87%	2,442
Apr 20, 2026	41.62	41.62	40.44	40.44	40.44	-2.84%	1,767
Apr 17, 2026	44.76	44.76	40.76	41.62	41.62	-7.04%	5,142
Apr 16, 2026	38.01	44.77	38.01	44.77	44.77	16.74%	15,562
Apr 15, 2026	39.02	39.13	38.35	38.35	38.35	-1.46%	4,845
Apr 14, 2026	39.20	39.28	38.92	38.92	38.92	1.04%	47
Apr 13, 2026	39.00	39.48	38.52	38.52	38.52	6.85%	4,203
Apr 10, 2026	36.64	36.88	36.05	36.05	36.05	-0.63%	974
Apr 9, 2026	37.07	37.87	36.21	36.28	36.28	-4.10%	2,958
Apr 8, 2026	37.33	37.83	37.30	37.83	37.83	2.24%	1,076
Apr 7, 2026	37.27	37.35	37.00	37.00	37.00	-0.08%	276
Apr 6, 2026	38.54	38.54	36.75	37.03	37.03	-7.40%	1,751
Apr 2, 2026	37.50	39.99	37.50	39.99	39.99	-	3,680
Apr 1, 2026	39.99	39.99	37.97	39.99	39.99	-	711
Mar 31, 2026	38.70	39.99	38.09	39.99	39.99	3.36%	225
Mar 30, 2026	39.89	40.40	38.69	38.69	38.69	-2.10%	579
Mar 27, 2026	39.82	39.90	38.85	39.52	39.52	3.16%	433
Mar 26, 2026	38.65	38.65	38.26	38.31	38.31	-4.30%	20
Mar 25, 2026	40.35	40.35	38.96	40.03	40.03	-2.82%	1,370
Mar 24, 2026	37.05	41.19	36.94	41.19	41.19	11.14%	2,398
Mar 23, 2026	34.48	37.14	34.48	37.06	37.06	7.54%	759
Mar 20, 2026	36.34	36.34	34.46	34.46	34.46	-3.01%	1,514
Mar 19, 2026	38.02	38.02	34.20	35.53	35.53	-6.79%	1,966
Mar 18, 2026	35.94	38.12	35.94	38.12	38.12	3.19%	1,675
Mar 17, 2026	35.36	36.94	35.36	36.94	36.94	-	723
Mar 16, 2026	35.40	36.94	35.29	36.94	36.94	7.35%	5,811
Mar 13, 2026	35.84	36.49	34.41	34.41	34.41	-7.00%	10,010
Mar 12, 2026	37.44	37.50	35.35	37.00	37.00	-1.33%	1,677
Mar 11, 2026	36.50	37.58	36.50	37.50	37.44	2.74%	1,779
Mar 10, 2026	36.25	37.20	35.93	36.50	36.44	0.69%	5,277
Mar 9, 2026	34.84	36.41	34.41	36.25	36.19	3.25%	7,182