BVMF:A1ZN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	151.41	151.41	148.08	148.08	148.08	-2.56%	425
May 4, 2026	153.30	153.45	151.65	151.97	151.97	-1.76%	206
Apr 30, 2026	155.72	156.45	154.70	154.70	154.70	-	458
Apr 29, 2026	152.03	154.70	152.03	154.70	154.70	-0.03%	3
Apr 28, 2026	155.05	156.30	154.17	154.75	154.75	-1.81%	105
Apr 27, 2026	157.61	157.61	157.61	157.61	157.61	-	4
Apr 24, 2026	160.01	160.01	156.80	157.61	157.61	-2.59%	337
Apr 22, 2026	164.00	164.00	161.46	161.80	161.80	-3.47%	328
Apr 20, 2026	166.27	168.74	166.27	167.61	167.61	-1.21%	20
Apr 17, 2026	167.63	170.67	167.63	169.67	169.67	1.25%	7
Apr 16, 2026	167.58	167.58	167.58	167.58	167.58	2.07%	2
Apr 15, 2026	167.97	167.97	164.18	164.18	164.18	-3.46%	10
Apr 14, 2026	168.31	170.07	168.31	170.07	170.07	0.84%	124
Apr 13, 2026	168.50	169.07	167.49	168.65	168.65	-0.99%	40
Apr 10, 2026	172.37	172.37	170.02	170.34	170.34	-1.58%	2,006
Apr 9, 2026	174.58	174.58	173.07	173.07	173.07	-0.67%	7
Apr 8, 2026	175.58	175.58	173.43	174.24	174.24	0.49%	17
Apr 7, 2026	170.18	173.39	170.18	173.39	173.39	-0.40%	90
Apr 6, 2026	175.87	175.87	173.88	174.08	174.08	-0.17%	197
Apr 2, 2026	175.00	175.00	173.23	174.37	174.37	0.82%	3,964
Apr 1, 2026	172.40	173.06	172.39	172.96	172.96	2.36%	2,489
Mar 31, 2026	170.01	170.51	168.97	168.97	168.97	-0.02%	9
Mar 30, 2026	168.47	170.68	168.47	169.00	169.00	5.11%	608
Mar 27, 2026	160.79	160.79	160.79	160.79	160.79	-	2
Mar 26, 2026	161.14	162.23	160.01	160.79	160.79	-1.57%	26
Mar 25, 2026	163.67	163.67	163.35	163.35	163.35	2.09%	12
Mar 24, 2026	161.43	163.03	160.01	160.01	160.01	-0.88%	15
Mar 23, 2026	161.29	161.86	161.29	161.43	161.43	-1.08%	40
Mar 20, 2026	164.54	164.81	163.19	163.19	163.19	-0.43%	15
Mar 19, 2026	163.72	164.70	163.72	163.89	163.89	-0.61%	394
Mar 18, 2026	166.10	166.42	163.72	164.89	164.89	-0.73%	19
Mar 17, 2026	168.30	168.47	166.10	166.10	166.10	-1.30%	4
Mar 16, 2026	167.61	168.50	167.61	168.29	168.29	-0.08%	101
Mar 13, 2026	167.96	168.43	167.81	168.43	168.43	0.18%	861
Mar 12, 2026	167.11	168.12	166.60	168.12	168.12	0.68%	606
Mar 11, 2026	166.30	167.00	166.30	166.98	166.98	-0.39%	153
Mar 10, 2026	168.62	168.66	167.63	167.63	167.63	-0.59%	25
Mar 9, 2026	170.84	170.84	167.63	168.62	168.62	-1.30%	1,270
Mar 6, 2026	170.84	170.84	170.84	170.84	170.84	-1.95%	1