BVMF:A1LB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	29.01	29.01	27.65	27.81	-	-3.20%	119
Jun 26, 2026	30.81	30.81	28.54	28.73	28.73	-5.80%	376
Jun 25, 2026	31.03	31.29	30.00	30.50	30.50	-4.54%	182
Jun 24, 2026	32.85	32.85	31.95	31.95	31.95	-2.74%	615
Jun 23, 2026	32.98	32.98	32.64	32.85	32.85	-1.53%	451
Jun 22, 2026	33.32	33.48	33.09	33.36	33.36	-2.06%	826
Jun 19, 2026	34.98	34.98	33.77	34.06	34.06	0.06%	40
Jun 18, 2026	35.53	35.53	33.80	34.04	34.04	-4.19%	1,050
Jun 17, 2026	35.53	35.53	35.53	35.53	35.53	0.03%	20
Jun 16, 2026	35.98	35.98	35.06	35.52	35.52	-1.03%	261
Jun 15, 2026	36.19	36.19	34.92	35.89	35.89	-0.14%	5,688
Jun 12, 2026	34.00	36.78	34.00	35.94	35.94	7.25%	1,184
Jun 11, 2026	30.15	33.58	30.15	33.51	33.51	5.56%	150
Jun 10, 2026	32.61	32.61	31.80	31.80	31.74	-2.48%	1,271
Jun 9, 2026	33.47	33.47	32.53	32.61	32.55	1.37%	2,215
Jun 8, 2026	33.63	33.63	32.17	32.17	32.11	-3.68%	75
Jun 5, 2026	34.25	34.25	33.32	33.40	33.34	-6.52%	5,857
Jun 3, 2026	35.85	35.85	35.48	35.73	35.67	-0.56%	2,133
Jun 2, 2026	36.00	36.29	34.50	35.93	35.87	0.25%	2,589
Jun 1, 2026	37.03	37.03	35.68	35.84	35.78	-5.11%	6,117
May 29, 2026	37.54	37.77	36.72	37.77	37.70	2.19%	2,774
May 28, 2026	37.39	37.39	36.92	36.96	36.89	-1.94%	2,014
May 27, 2026	36.95	37.86	36.95	37.69	37.62	2.42%	2,633
May 26, 2026	37.16	37.45	36.80	36.80	36.73	3.93%	4,583
May 25, 2026	37.49	37.49	35.41	35.41	35.35	-1.36%	208
May 22, 2026	35.90	36.11	35.90	35.90	35.84	1.70%	107
May 21, 2026	35.33	35.48	35.18	35.30	35.24	-0.14%	356
May 20, 2026	36.17	36.17	34.93	35.35	35.29	-0.48%	206
May 19, 2026	36.60	36.60	34.95	35.52	35.46	-2.95%	6,063
May 18, 2026	38.18	38.18	36.50	36.60	36.54	-4.14%	7,014
May 15, 2026	39.82	39.82	38.18	38.18	38.11	-3.15%	4,894
May 14, 2026	41.46	41.46	39.30	39.42	39.35	-6.83%	5,061
May 13, 2026	42.17	42.31	40.47	42.31	42.24	0.33%	2,310
May 12, 2026	42.21	42.43	41.26	42.17	42.10	-3.55%	1,027
May 11, 2026	41.69	44.30	41.69	43.72	43.64	4.92%	3,094
May 8, 2026	40.38	42.50	40.17	41.67	41.60	1.36%	2,974
May 7, 2026	38.87	45.15	38.87	41.11	41.04	3.63%	8,450
May 6, 2026	40.07	40.07	39.67	39.67	39.60	-1.00%	4,210
May 5, 2026	39.61	40.47	39.61	40.07	40.00	1.88%	1,730
May 4, 2026	40.09	40.71	38.88	39.33	39.26	-3.39%	1,374
Apr 30, 2026	39.97	40.83	39.53	40.71	40.64	2.57%	3,341
Apr 29, 2026	39.98	39.98	39.40	39.69	39.62	1.69%	4,415
Apr 28, 2026	44.20	44.20	38.64	39.03	38.96	-12.27%	9,347
Apr 27, 2026	38.71	44.49	38.50	44.49	44.41	14.58%	9,435
Apr 24, 2026	39.49	39.90	38.71	38.83	38.76	-2.71%	3,733
Apr 23, 2026	40.00	40.00	39.09	39.91	39.84	-0.45%	2,915
Apr 22, 2026	41.01	41.19	39.41	40.09	40.02	-0.87%	2,442
Apr 20, 2026	41.62	41.62	40.44	40.44	40.37	-2.84%	1,767
Apr 17, 2026	44.76	44.76	40.76	41.62	41.55	-7.04%	5,142
Apr 16, 2026	38.01	44.77	38.01	44.77	44.69	16.74%	15,562