BVMF:A1ZN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	140.71	141.25	140.71	140.90	140.90	-0.84%	5
Aug 27, 2026	140.23	142.37	140.23	142.09	142.09	-0.71%	39
Aug 26, 2026	144.34	144.34	142.50	143.10	143.10	-0.86%	121
Aug 25, 2026	145.40	145.60	144.34	144.34	144.34	1.07%	43
Aug 24, 2026	141.80	143.20	141.26	142.81	142.81	0.31%	147
Aug 21, 2026	142.20	142.37	141.98	142.37	142.37	0.12%	31
Aug 20, 2026	144.94	144.94	141.00	142.20	142.20	-0.61%	805
Aug 19, 2026	140.00	143.07	139.06	143.07	143.07	2.85%	169
Aug 18, 2026	138.85	139.17	137.76	139.11	139.11	2.74%	676
Aug 17, 2026	136.35	136.35	135.00	135.40	135.40	-0.60%	21
Aug 14, 2026	135.90	136.50	134.84	136.22	136.22	0.17%	864
Aug 13, 2026	133.75	136.54	133.75	135.99	135.99	0.03%	104
Aug 12, 2026	136.26	136.77	135.55	135.95	135.95	-0.23%	1,065
Aug 11, 2026	137.63	137.78	136.26	136.26	136.26	-1.00%	65
Aug 10, 2026	135.81	138.20	135.81	137.63	137.63	0.78%	48
Aug 7, 2026	137.89	137.89	136.18	136.56	136.56	-0.47%	971
Aug 6, 2026	137.27	137.68	135.85	137.20	137.20	-0.05%	669
Aug 5, 2026	138.06	139.84	137.37	138.14	137.27	4.04%	805
Aug 4, 2026	135.00	135.00	132.78	132.78	131.94	-1.50%	683
Aug 3, 2026	133.79	134.80	130.06	134.80	133.95	-6.25%	1,471
Jul 31, 2026	144.33	144.59	143.79	143.79	142.88	-0.57%	44
Jul 30, 2026	144.90	144.90	144.31	144.61	143.70	-2.34%	48
Jul 29, 2026	148.00	149.01	148.00	148.07	147.14	0.59%	75
Jul 28, 2026	144.76	148.95	144.76	147.20	146.27	2.17%	165
Jul 27, 2026	145.00	145.00	144.07	144.07	143.16	0.80%	63
Jul 24, 2026	143.63	143.63	142.25	142.93	142.03	0.38%	16
Jul 23, 2026	143.21	143.21	142.35	142.39	141.49	-0.67%	83
Jul 22, 2026	143.37	143.37	143.35	143.35	142.45	0.99%	26
Jul 21, 2026	140.41	141.95	140.41	141.95	141.06	1.82%	20
Jul 20, 2026	143.49	143.49	139.41	139.41	138.53	-3.24%	317
Jul 17, 2026	145.03	145.03	143.29	144.08	143.17	0.55%	317
Jul 16, 2026	143.99	144.06	143.29	143.29	142.39	0.51%	97
Jul 15, 2026	141.83	143.49	141.83	142.56	141.66	1.65%	133
Jul 14, 2026	144.14	144.14	139.90	140.24	139.36	-2.83%	141
Jul 13, 2026	146.06	146.06	144.29	144.32	143.41	-1.49%	35
Jul 10, 2026	148.01	148.34	146.25	146.50	145.58	-4.50%	651
Jul 9, 2026	153.00	153.43	149.43	153.40	152.43	-5.99%	651
Jul 8, 2026	162.52	164.39	162.52	163.18	162.15	-1.55%	132
Jul 7, 2026	165.00	165.99	164.91	165.75	164.71	2.30%	277
Jul 6, 2026	164.21	164.21	160.98	162.02	161.00	-3.00%	221
Jul 3, 2026	170.07	170.16	167.03	167.03	165.98	-1.19%	22
Jul 2, 2026	165.01	169.28	165.01	169.05	167.98	5.97%	485
Jul 1, 2026	159.05	162.31	159.05	159.53	158.52	-1.71%	14
Jun 30, 2026	160.66	162.65	160.66	162.30	161.28	-1.04%	243
Jun 29, 2026	163.20	164.00	163.20	164.00	162.97	0.59%	58
Jun 26, 2026	159.35	163.19	159.35	163.03	162.00	1.68%	79
Jun 25, 2026	160.00	160.48	160.00	160.33	159.32	0.81%	13
Jun 24, 2026	159.04	159.04	159.04	159.04	158.04	2.64%	36
Jun 23, 2026	155.10	155.10	154.80	154.95	153.97	2.89%	7
Jun 22, 2026	149.87	151.35	149.87	150.60	149.65	0.49%	102