BVMF:A1MD34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	312.59	319.54	305.00	317.00	317.00	5.93%	94,753
Jun 5, 2026	322.01	323.19	298.86	299.25	299.25	-13.09%	108,213
Jun 3, 2026	335.00	346.64	331.39	344.33	344.33	5.59%	182,244
Jun 2, 2026	316.50	326.10	314.62	326.10	326.10	2.47%	43,608
Jun 1, 2026	313.68	324.52	306.61	318.23	318.23	-1.75%	71,508
May 29, 2026	328.50	329.71	317.18	323.91	323.91	-1.08%	77,308
May 28, 2026	314.00	331.74	312.00	327.44	327.44	4.41%	65,035
May 27, 2026	320.50	322.00	308.00	313.60	313.60	-0.85%	82,870
May 26, 2026	302.49	318.31	300.95	316.29	316.29	6.10%	62,575
May 25, 2026	298.06	300.55	295.09	298.10	298.10	1.02%	7,485
May 22, 2026	287.51	300.59	287.51	295.10	295.10	5.20%	122,015
May 21, 2026	272.90	281.90	270.13	280.50	280.50	0.11%	72,193
May 20, 2026	266.01	281.05	266.01	280.20	280.20	7.24%	45,944
May 19, 2026	261.00	268.77	247.75	261.29	261.29	-0.52%	58,509
May 18, 2026	268.40	274.00	257.58	262.65	262.65	-1.81%	115,023
May 15, 2026	273.53	276.74	267.50	267.50	267.50	-4.39%	38,087
May 14, 2026	271.45	282.12	269.66	279.79	279.79	0.99%	92,643
May 13, 2026	278.10	284.35	265.96	277.04	277.04	0.65%	56,952
May 12, 2026	273.99	280.41	261.00	275.26	275.26	-1.35%	82,975
May 11, 2026	284.01	287.00	275.43	279.03	279.03	0.53%	86,026
May 8, 2026	254.52	278.31	254.30	277.55	277.55	10.14%	93,256
May 7, 2026	257.00	259.00	247.15	252.00	252.00	-2.76%	81,147
May 6, 2026	250.50	264.53	247.50	259.15	259.15	18.60%	239,661
May 5, 2026	215.60	220.63	212.62	218.50	218.50	3.29%	64,033
May 4, 2026	218.28	223.76	209.88	211.55	211.55	-3.09%	149,323
Apr 30, 2026	213.77	220.07	207.60	218.29	218.29	3.70%	60,961
Apr 29, 2026	203.22	212.42	199.90	210.51	210.51	4.63%	68,387
Apr 28, 2026	197.78	203.94	193.00	201.20	201.20	-3.28%	180,794
Apr 27, 2026	215.60	216.30	204.92	208.02	208.02	-4.14%	125,225
Apr 24, 2026	212.23	220.26	209.52	217.01	217.01	9.49%	116,778
Apr 23, 2026	187.90	198.20	186.28	198.20	198.20	4.70%	103,923
Apr 22, 2026	180.77	189.30	177.66	189.30	189.30	10.29%	69,653
Apr 20, 2026	173.98	178.56	169.57	171.64	171.64	-0.84%	138,416
Apr 17, 2026	172.64	174.38	170.28	173.10	173.10	-0.44%	61,202
Apr 16, 2026	160.80	174.64	160.73	173.87	173.87	8.11%	295,002
Apr 15, 2026	157.80	161.79	157.29	160.83	160.83	1.64%	23,743
Apr 14, 2026	155.00	159.20	152.86	158.24	158.24	2.89%	59,202
Apr 13, 2026	152.80	154.59	152.12	153.79	153.79	0.65%	39,416
Apr 10, 2026	150.00	156.27	149.45	152.80	152.80	2.18%	69,127
Apr 9, 2026	147.30	149.97	147.00	149.54	149.54	1.25%	24,297
Apr 8, 2026	147.21	148.72	144.77	147.70	147.70	3.81%	85,470
Apr 7, 2026	139.45	142.55	139.04	142.28	142.28	1.03%	207,644
Apr 6, 2026	141.00	145.21	140.44	140.83	140.83	0.77%	61,949
Apr 2, 2026	132.99	140.20	129.67	139.75	139.75	3.43%	188,399
Apr 1, 2026	133.96	137.55	133.00	135.11	135.11	2.36%	60,952
Mar 31, 2026	129.86	132.98	128.00	132.00	132.00	2.37%	54,639
Mar 30, 2026	132.69	136.13	126.80	128.95	128.95	-1.84%	116,567
Mar 27, 2026	132.45	133.20	129.58	131.37	131.37	-1.60%	32,815
Mar 26, 2026	141.00	144.39	133.50	133.50	133.50	-6.85%	56,684
Mar 25, 2026	137.85	144.10	137.68	143.31	143.31	6.27%	71,509