BVMF:A1ZN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	143.49	143.49	139.41	139.41	139.41	-3.24%	317
Jul 17, 2026	145.03	145.03	143.29	144.08	144.08	0.55%	317
Jul 16, 2026	143.99	144.06	143.29	143.29	143.29	0.51%	97
Jul 15, 2026	141.83	143.49	141.83	142.56	142.56	1.65%	133
Jul 14, 2026	144.14	144.14	139.90	140.24	140.24	-2.83%	141
Jul 13, 2026	146.06	146.06	144.29	144.32	144.32	-1.49%	35
Jul 10, 2026	148.01	148.34	146.25	146.50	146.50	-4.50%	651
Jul 9, 2026	153.00	153.43	149.43	153.40	153.40	-5.99%	651
Jul 8, 2026	162.52	164.39	162.52	163.18	163.18	-1.55%	132
Jul 7, 2026	165.00	165.99	164.91	165.75	165.75	2.30%	277
Jul 6, 2026	164.21	164.21	160.98	162.02	162.02	-3.00%	221
Jul 3, 2026	170.07	170.16	167.03	167.03	167.03	-1.19%	22
Jul 2, 2026	165.01	169.28	165.01	169.05	169.05	5.97%	485
Jul 1, 2026	159.05	162.31	159.05	159.53	159.53	-1.71%	14
Jun 30, 2026	160.66	162.65	160.66	162.30	162.30	-1.04%	243
Jun 29, 2026	163.20	164.00	163.20	164.00	164.00	0.59%	58
Jun 26, 2026	159.35	163.19	159.35	163.03	163.03	1.68%	79
Jun 25, 2026	160.00	160.48	160.00	160.33	160.33	0.81%	13
Jun 24, 2026	159.04	159.04	159.04	159.04	159.04	2.64%	36
Jun 23, 2026	155.10	155.10	154.80	154.95	154.95	2.89%	7
Jun 22, 2026	149.87	151.35	149.87	150.60	150.60	0.49%	102
Jun 18, 2026	150.20	151.43	149.87	149.87	149.87	-0.19%	1,142
Jun 17, 2026	150.16	150.16	150.16	150.16	150.16	-0.50%	1
Jun 16, 2026	149.79	150.91	149.79	150.91	150.91	0.71%	19
Jun 15, 2026	157.28	157.28	149.84	149.84	149.84	-1.21%	10
Jun 12, 2026	152.49	152.49	151.68	151.68	151.68	-3.56%	22
Jun 9, 2026	157.11	157.60	156.97	157.28	157.28	0.76%	13
Jun 8, 2026	159.99	159.99	156.09	156.09	156.09	-2.38%	295
Jun 5, 2026	156.00	159.89	156.00	159.89	159.89	7.11%	93
Jun 3, 2026	147.40	149.28	147.40	149.28	149.28	1.23%	214
Jun 2, 2026	147.91	148.04	147.46	147.46	147.46	-1.86%	52
Jun 1, 2026	154.56	154.56	150.26	150.26	150.26	-4.33%	170
May 29, 2026	157.06	157.06	157.06	157.06	157.06	1.00%	7
May 28, 2026	154.76	155.52	154.76	155.50	155.50	-0.73%	81
May 27, 2026	156.65	156.65	156.65	156.65	156.65	-	32
May 26, 2026	156.30	157.60	156.30	156.65	156.65	0.28%	10
May 25, 2026	156.22	156.22	156.22	156.22	156.22	-	9
May 22, 2026	158.92	158.92	156.22	156.22	156.22	-1.70%	1,290
May 21, 2026	156.11	158.92	156.11	158.92	158.92	1.22%	632
May 20, 2026	156.33	157.00	156.33	157.00	157.00	0.54%	27
May 19, 2026	155.41	156.16	155.41	156.16	156.16	1.67%	4
May 18, 2026	154.00	154.00	153.46	153.59	153.59	0.38%	18
May 15, 2026	153.00	153.01	152.56	153.01	153.01	-0.80%	47
May 14, 2026	153.45	154.72	153.45	154.24	154.24	1.51%	3
May 13, 2026	157.81	157.81	151.49	151.94	151.94	1.09%	9
May 12, 2026	150.30	150.30	150.30	150.30	150.30	1.27%	4
May 11, 2026	148.09	151.64	148.09	148.42	148.42	-0.65%	134
May 8, 2026	148.90	149.54	148.90	149.39	149.39	0.43%	12
May 7, 2026	149.26	149.26	148.75	148.75	148.75	-1.43%	301
May 6, 2026	154.70	154.70	150.91	150.91	150.91	1.91%	308