BVMF:A1ME34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	46.80	46.80	46.40	46.40	46.40	-2.11%	6
May 18, 2026	47.40	47.40	47.40	47.40	47.40	1.07%	2
May 12, 2026	47.30	47.30	46.90	46.90	46.90	-0.64%	9
May 11, 2026	47.30	47.30	47.20	47.20	47.20	-0.25%	2
May 8, 2026	47.36	47.36	47.32	47.32	47.32	-2.15%	3
May 5, 2026	48.36	48.36	48.36	48.36	48.36	2.13%	1
May 4, 2026	47.50	47.50	47.35	47.35	47.35	-1.15%	4
Apr 28, 2026	47.70	47.90	47.70	47.90	47.90	-2.26%	4,978
Apr 24, 2026	49.01	49.01	49.01	49.01	49.01	-	40
Apr 20, 2026	49.01	49.01	49.01	49.01	49.01	1.05%	3
Apr 17, 2026	48.50	48.50	48.50	48.50	48.50	-0.41%	22
Apr 13, 2026	49.00	49.00	48.65	48.70	48.70	-0.31%	20
Apr 10, 2026	48.85	48.85	48.85	48.85	48.85	3.94%	20
Apr 1, 2026	47.20	47.20	47.00	47.00	47.00	2.51%	26
Mar 30, 2026	45.85	45.85	45.85	45.85	45.85	-0.54%	17
Mar 27, 2026	46.10	46.10	46.10	46.10	46.10	-1.60%	1
Mar 26, 2026	46.85	46.85	46.85	46.85	46.85	0.75%	18
Mar 20, 2026	46.46	46.50	46.46	46.50	46.50	0.96%	44
Mar 19, 2026	46.06	46.06	46.06	46.06	46.06	-2.56%	24
Mar 16, 2026	48.09	48.09	47.26	47.27	47.27	-1.81%	16
Mar 11, 2026	48.12	48.14	48.12	48.14	48.09	-5.96%	20
Feb 27, 2026	49.58	51.19	49.58	51.19	51.14	1.17%	2
Feb 26, 2026	50.60	50.60	50.60	50.60	50.55	1.79%	15
Feb 23, 2026	50.97	50.97	49.55	49.71	49.66	-2.68%	40
Feb 18, 2026	51.08	51.08	51.08	51.08	51.03	2.16%	10
Feb 12, 2026	51.83	51.83	50.00	50.00	49.95	-1.96%	16
Feb 10, 2026	51.00	51.00	51.00	51.00	50.95	0.81%	36
Feb 6, 2026	50.59	50.59	50.59	50.59	50.54	0.44%	1
Feb 5, 2026	50.37	50.37	50.30	50.37	50.32	1.27%	1,692
Feb 4, 2026	49.94	50.00	49.74	49.74	49.69	2.01%	24
Jan 30, 2026	48.71	48.76	48.71	48.76	48.71	0.10%	3
Jan 29, 2026	48.71	48.71	48.71	48.71	48.66	1.48%	2
Jan 28, 2026	48.07	48.07	47.85	48.00	47.95	-2.72%	43
Jan 26, 2026	49.31	49.34	49.31	49.34	49.29	0.78%	7
Jan 23, 2026	48.95	48.96	48.87	48.96	48.91	-0.79%	15
Jan 22, 2026	49.16	49.35	49.16	49.35	49.30	2.30%	1,925
Jan 21, 2026	48.48	48.48	48.24	48.24	48.19	-0.62%	22
Jan 19, 2026	47.69	48.54	47.69	48.54	48.49	1.00%	7
Jan 16, 2026	48.06	48.06	48.06	48.06	48.01	-	1
Jan 15, 2026	48.06	48.06	48.06	48.06	48.01	1.29%	6
Jan 13, 2026	47.45	47.45	47.45	47.45	47.40	0.53%	5
Jan 12, 2026	47.21	47.21	47.15	47.20	47.15	0.21%	345
Jan 9, 2026	47.40	47.40	47.10	47.10	47.05	0.64%	104
Jan 6, 2026	47.21	47.21	46.80	46.80	46.75	-2.19%	5
Jan 5, 2026	47.65	47.85	47.65	47.85	47.80	2.03%	45
Jan 2, 2026	46.90	46.90	46.90	46.90	46.85	-2.09%	15
Dec 30, 2025	48.40	48.40	47.90	47.90	47.85	-1.20%	5
Dec 29, 2025	48.48	48.48	48.48	48.48	48.43	1.00%	40
Dec 26, 2025	47.86	48.00	47.86	48.00	47.95	-0.68%	8
Dec 23, 2025	48.33	48.33	48.33	48.33	48.28	2.20%	15