BVMF:A1PH34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	34.48	34.48	33.21	33.41	33.41	-2.96%	510
Sep 16, 2026	33.84	34.43	33.02	34.43	34.43	3.15%	2,827
Sep 15, 2026	33.75	33.75	33.12	33.38	33.38	-1.53%	1,660
Sep 14, 2026	36.27	36.27	33.90	33.90	33.90	-5.60%	903
Sep 11, 2026	34.76	36.08	34.76	35.91	35.91	5.52%	1,612
Sep 10, 2026	34.33	34.33	33.93	34.03	34.03	-1.82%	891
Sep 9, 2026	34.83	34.83	34.48	34.66	34.66	-0.46%	30,105
Sep 8, 2026	35.46	35.84	34.82	34.82	34.82	-1.80%	3,585
Sep 4, 2026	35.13	35.88	35.13	35.46	35.46	1.98%	15,855
Sep 3, 2026	34.26	34.87	33.72	34.77	34.77	-37.17%	44,412
Sep 2, 2026	67.72	68.20	55.34	55.34	55.34	53.72%	104,262
Sep 1, 2026	34.16	36.00	34.16	36.00	36.00	5.39%	1,144
Aug 31, 2026	33.63	34.23	32.50	34.16	34.16	0.43%	108
Aug 28, 2026	34.21	34.67	33.98	34.02	34.02	-1.00%	4,460
Aug 27, 2026	35.06	35.06	34.30	34.36	34.36	-1.25%	534
Aug 26, 2026	34.27	34.80	34.27	34.80	34.80	2.17%	1,072
Aug 25, 2026	34.33	34.33	33.71	34.06	34.06	1.90%	3,664
Aug 24, 2026	33.56	33.56	32.55	33.42	33.42	-1.12%	2,896
Aug 21, 2026	33.74	33.88	33.08	33.80	33.80	1.64%	528
Aug 20, 2026	33.50	33.71	33.18	33.26	33.26	-0.85%	2,168
Aug 19, 2026	34.33	34.33	33.54	33.54	33.54	-2.99%	914
Aug 18, 2026	35.07	35.08	34.50	34.58	34.58	-6.87%	3,310
Aug 17, 2026	37.06	37.52	36.79	37.13	37.13	-0.56%	3,564
Aug 14, 2026	37.33	37.33	37.33	37.33	37.33	4.42%	106
Aug 13, 2026	36.84	36.87	35.75	35.75	35.75	-1.54%	10,858
Aug 12, 2026	36.50	37.05	36.31	36.31	36.31	0.72%	502
Aug 11, 2026	36.26	36.26	36.05	36.05	36.05	0.29%	1,318
Aug 10, 2026	36.13	36.14	35.94	35.94	35.94	0.83%	1,126
Aug 7, 2026	37.11	37.11	35.58	35.65	35.65	-2.79%	310
Aug 6, 2026	36.57	37.23	36.48	36.67	36.67	-1.22%	22,894
Aug 5, 2026	37.20	37.24	36.68	37.12	37.12	0.35%	7,486
Aug 4, 2026	35.65	37.00	35.40	37.00	36.99	6.78%	22,558
Aug 3, 2026	33.38	34.65	33.38	34.65	34.64	1.58%	9,430
Jul 31, 2026	34.23	34.23	33.98	34.11	34.10	1.12%	502
Jul 30, 2026	33.15	33.73	32.92	33.73	33.73	4.97%	15,454
Jul 29, 2026	35.00	35.00	32.02	32.13	32.13	4.30%	7,870
Jul 28, 2026	30.53	30.90	30.43	30.80	30.80	-3.55%	610
Jul 27, 2026	33.35	33.35	31.25	31.94	31.94	-0.41%	874
Jul 24, 2026	32.50	32.81	32.07	32.07	32.07	-3.70%	706
Jul 23, 2026	33.33	33.77	33.17	33.30	33.30	-8.77%	1,306
Jul 22, 2026	34.55	36.50	34.55	36.50	36.50	9.77%	454
Jul 21, 2026	32.65	33.41	32.65	33.25	33.25	3.82%	370
Jul 20, 2026	32.17	32.17	31.88	32.03	32.03	-1.55%	526
Jul 17, 2026	31.71	32.53	31.71	32.53	32.53	-0.01%	826
Jul 16, 2026	32.71	32.71	32.54	32.54	32.53	-3.15%	298
Jul 15, 2026	33.81	33.81	33.33	33.59	33.59	-0.02%	154
Jul 14, 2026	34.08	34.08	33.06	33.60	33.60	1.07%	106
Jul 13, 2026	33.11	33.24	33.11	33.24	33.24	-1.16%	46
Jul 10, 2026	34.30	34.30	33.64	33.64	33.63	-2.64%	718
Jul 9, 2026	34.98	35.05	34.55	34.55	34.55	2.55%	1,210