BVMF:A1LB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	33.47	33.47	32.53	32.61	32.61	1.37%	2,215
Jun 8, 2026	33.63	33.63	32.17	32.17	32.17	-3.68%	75
Jun 5, 2026	34.25	34.25	33.32	33.40	33.40	-6.52%	5,857
Jun 3, 2026	35.85	35.85	35.48	35.73	35.73	-0.56%	2,133
Jun 2, 2026	36.00	36.29	34.50	35.93	35.93	0.25%	2,589
Jun 1, 2026	37.03	37.03	35.68	35.84	35.84	-5.11%	6,117
May 29, 2026	37.54	37.77	36.72	37.77	37.77	2.19%	2,774
May 28, 2026	37.39	37.39	36.92	36.96	36.96	-1.94%	2,014
May 27, 2026	36.95	37.86	36.95	37.69	37.69	2.42%	2,633
May 26, 2026	37.16	37.45	36.80	36.80	36.80	3.93%	4,583
May 25, 2026	37.49	37.49	35.41	35.41	35.41	-1.36%	208
May 22, 2026	35.90	36.11	35.90	35.90	35.90	1.70%	107
May 21, 2026	35.33	35.48	35.18	35.30	35.30	-0.14%	356
May 20, 2026	36.17	36.17	34.93	35.35	35.35	-0.48%	206
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