BVMF:A1PO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	44.00	44.24	43.24	44.16	44.16	-0.99%	1,991
May 19, 2026	44.70	45.11	44.20	44.60	44.60	-0.47%	1,457
May 18, 2026	45.78	45.88	44.81	44.81	44.81	-2.37%	998
May 15, 2026	45.00	46.45	44.95	45.90	45.90	2.57%	2,504
May 14, 2026	44.16	45.21	44.13	44.75	44.75	1.57%	1,643
May 13, 2026	43.31	44.06	42.45	44.06	44.06	2.51%	2,349
May 12, 2026	42.64	43.12	42.64	42.98	42.98	1.27%	830
May 11, 2026	43.52	43.52	42.44	42.44	42.44	-2.48%	597
May 8, 2026	41.60	43.56	41.53	43.52	43.52	3.55%	1,196
May 7, 2026	42.47	42.47	41.48	42.03	42.03	-1.04%	1,925
May 6, 2026	44.22	44.22	42.40	42.47	42.47	-0.93%	5,432
May 5, 2026	43.47	43.47	42.52	42.87	42.87	-0.19%	1,285
May 4, 2026	43.00	43.90	42.86	42.95	42.95	0.85%	1,968
Apr 30, 2026	40.50	42.68	40.00	42.59	42.59	4.03%	2,957
Apr 29, 2026	41.03	41.08	40.70	40.94	40.94	-0.41%	2,703
Apr 28, 2026	40.86	41.16	40.86	41.11	41.11	0.05%	195
Apr 27, 2026	41.20	41.31	40.93	41.09	41.09	-0.96%	801
Apr 24, 2026	41.44	41.85	41.10	41.49	41.49	0.12%	610
Apr 23, 2026	42.51	42.51	41.00	41.44	41.44	-3.18%	1,452
Apr 22, 2026	42.50	43.04	42.39	42.80	42.80	1.45%	197,692
Apr 20, 2026	41.49	42.19	41.43	42.19	42.19	2.43%	1,990
Apr 17, 2026	40.72	41.92	40.49	41.19	41.19	1.30%	2,127
Apr 16, 2026	40.50	40.87	40.31	40.66	40.66	1.04%	2,454
Apr 15, 2026	38.80	40.30	38.80	40.24	40.24	4.17%	4,803
Apr 14, 2026	37.00	38.63	36.92	38.63	38.63	5.20%	2,267
Apr 13, 2026	35.09	36.72	34.77	36.72	36.72	5.88%	1,981
Apr 10, 2026	35.90	35.90	34.50	34.68	34.68	-3.77%	7,386
Apr 9, 2026	36.00	36.36	35.77	36.04	36.04	-0.11%	3,055
Apr 8, 2026	36.84	37.91	35.90	36.08	36.08	-0.74%	2,429
Apr 7, 2026	36.38	36.56	36.30	36.35	36.35	-0.41%	1,593
Apr 6, 2026	37.08	37.08	36.30	36.50	36.50	-1.03%	4,791
Apr 2, 2026	37.50	37.50	36.00	36.88	36.88	-3.15%	5,833
Apr 1, 2026	38.33	38.34	37.80	38.08	38.08	-1.07%	2,183
Mar 31, 2026	38.50	38.86	38.38	38.49	38.49	0.05%	1,599
Mar 30, 2026	38.21	39.23	38.21	38.47	38.47	1.56%	1,362
Mar 27, 2026	37.99	38.44	37.63	37.88	37.88	-1.94%	1,848
Mar 26, 2026	38.40	38.72	38.40	38.63	38.63	0.81%	221
Mar 25, 2026	39.01	39.01	38.25	38.32	38.32	-1.79%	3,129
Mar 24, 2026	38.50	39.02	36.90	39.02	39.02	-	2,268
Mar 23, 2026	38.33	40.14	38.33	39.02	39.02	-0.26%	664
Mar 20, 2026	39.50	39.50	39.09	39.12	39.12	0.82%	1,737
Mar 19, 2026	38.90	38.90	38.30	38.80	38.80	-0.03%	3,016
Mar 18, 2026	38.00	39.00	38.00	38.81	38.81	2.75%	2,474
Mar 17, 2026	36.30	37.79	36.27	37.77	37.77	4.02%	2,162
Mar 16, 2026	37.19	37.19	35.95	36.31	36.31	-2.00%	3,623
Mar 13, 2026	35.36	37.05	35.00	37.05	37.05	5.35%	6,865
Mar 12, 2026	36.00	36.30	35.17	35.17	35.17	-3.38%	7,381
Mar 11, 2026	37.27	38.00	35.36	36.40	36.40	-2.05%	11,593
Mar 10, 2026	37.00	37.32	36.73	37.16	37.16	-0.24%	5,531
Mar 9, 2026	37.10	37.31	36.45	37.25	37.25	-2.21%	5,566