BVMF:A1PH34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	35.44	37.29	35.44	36.18	36.18	3.22%	1,779
Oct 27, 2026	34.29	35.05	34.29	35.05	35.05	3.12%	2,166
Oct 26, 2026	33.77	34.67	33.77	33.99	33.99	10.46%	7,377
Oct 23, 2026	31.04	31.40	30.31	30.77	30.77	0.13%	1,928
Oct 22, 2026	32.34	32.34	30.31	30.73	30.73	-7.97%	5,928
Oct 21, 2026	33.74	33.74	33.37	33.39	33.39	0.39%	1,418
Oct 20, 2026	33.36	33.40	32.77	33.26	33.26	-2.00%	518
Oct 19, 2026	34.46	34.56	33.88	33.94	33.94	0.71%	766
Oct 16, 2026	34.24	34.24	33.64	33.70	33.70	-2.88%	12,646
Oct 15, 2026	34.55	34.70	33.34	34.70	34.70	-0.26%	33,469
Oct 14, 2026	35.71	35.71	34.55	34.79	34.79	-3.44%	898
Oct 13, 2026	36.20	36.20	35.00	36.03	36.03	-0.47%	13,332
Oct 9, 2026	36.42	36.42	35.81	36.20	36.20	1.12%	462
Oct 8, 2026	35.87	36.40	35.16	35.80	35.80	-2.21%	6,595
Oct 7, 2026	36.59	36.73	35.96	36.61	36.61	-0.25%	4,386
Oct 6, 2026	36.21	37.28	36.21	36.70	36.70	0.74%	10,218
Oct 5, 2026	37.14	37.14	36.05	36.43	36.43	-1.91%	31,961
Oct 2, 2026	38.04	38.20	37.14	37.14	37.14	-0.99%	22,500
Oct 1, 2026	36.43	37.83	36.43	37.51	37.51	2.96%	16,425
Sep 30, 2026	37.14	37.14	36.32	36.43	36.43	-1.14%	15,300
Sep 29, 2026	37.32	37.39	36.73	36.85	36.85	0.05%	3,075
Sep 28, 2026	36.12	36.92	35.97	36.83	36.83	1.40%	5,852
Sep 25, 2026	36.60	36.71	36.32	36.32	36.32	1.23%	6,566
Sep 24, 2026	34.81	36.15	34.81	35.88	35.88	1.24%	3,957
Sep 23, 2026	35.63	35.63	35.05	35.44	35.44	0.28%	3,940
Sep 22, 2026	34.97	35.40	34.87	35.34	35.34	2.64%	23,519
Sep 21, 2026	33.60	34.54	33.60	34.43	34.43	3.16%	5,131
Sep 18, 2026	33.93	34.02	33.41	33.41	33.37	-	8,093
Sep 17, 2026	34.48	34.48	33.21	33.41	33.37	-2.96%	510
Sep 16, 2026	33.84	34.43	33.02	34.43	34.39	3.15%	2,827
Sep 15, 2026	33.75	33.75	33.12	33.38	33.34	-1.53%	1,660
Sep 14, 2026	36.27	36.27	33.90	33.90	33.86	-5.60%	903
Sep 11, 2026	34.76	36.08	34.76	35.91	35.87	5.52%	1,612
Sep 10, 2026	34.33	34.33	33.93	34.03	33.99	-1.82%	891
Sep 9, 2026	34.83	34.83	34.48	34.66	34.62	-0.46%	30,105
Sep 8, 2026	35.46	35.84	34.82	34.82	34.78	-1.80%	3,585
Sep 4, 2026	35.13	35.88	35.13	35.46	35.42	1.98%	15,855
Sep 3, 2026	34.26	34.87	33.72	34.77	34.73	-37.17%	44,412
Sep 2, 2026	67.72	68.20	55.34	55.34	55.28	53.72%	104,262
Sep 1, 2026	34.16	36.00	34.16	36.00	35.96	5.39%	1,144
Aug 31, 2026	33.63	34.23	32.50	34.16	34.12	0.43%	108
Aug 28, 2026	34.21	34.67	33.98	34.02	33.98	-1.00%	4,460
Aug 27, 2026	35.06	35.06	34.30	34.36	34.32	-1.25%	534
Aug 26, 2026	34.27	34.80	34.27	34.80	34.76	2.17%	1,072
Aug 25, 2026	34.33	34.33	33.71	34.06	34.02	1.90%	3,664
Aug 24, 2026	33.56	33.56	32.55	33.42	33.38	-1.12%	2,896
Aug 21, 2026	33.74	33.88	33.08	33.80	33.76	1.64%	528
Aug 20, 2026	33.50	33.71	33.18	33.26	33.22	-0.85%	2,168
Aug 19, 2026	34.33	34.33	33.54	33.54	33.50	-2.99%	914
Aug 18, 2026	35.07	35.08	34.50	34.58	34.54	-6.87%	3,310