BVMF:A2FY34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.98	40.98	34.19	38.80	-	-5.34%	21
Mar 26, 2026	40.65	40.99	40.65	40.99	40.99	2.45%	2
Mar 25, 2026	40.60	40.60	38.78	40.01	40.01	0.40%	1,140
Mar 24, 2026	34.00	39.95	34.00	39.85	39.85	0.66%	148
Mar 23, 2026	39.99	39.99	38.52	39.59	37.94	-2.10%	484
Mar 20, 2026	40.00	41.00	39.00	40.44	38.75	5.53%	1,244
Mar 19, 2026	37.95	38.32	37.95	38.32	36.72	0.95%	200
Mar 18, 2026	38.23	38.40	37.36	37.96	36.38	1.04%	37
Mar 16, 2026	34.99	37.57	34.99	37.57	36.00	7.34%	287
Mar 11, 2026	36.36	38.08	35.00	35.00	33.54	-2.78%	754
Mar 10, 2026	38.16	38.16	36.00	36.00	34.50	-0.22%	147
Mar 5, 2026	36.08	36.08	36.08	36.08	34.57	2.88%	10
Mar 4, 2026	35.00	35.07	35.00	35.07	33.61	0.20%	603
Mar 3, 2026	34.31	35.31	34.26	35.00	33.54	0.40%	1,021
Mar 2, 2026	34.56	34.86	34.56	34.86	33.41	1.63%	15
Feb 27, 2026	36.15	36.15	34.30	34.30	32.87	-1.72%	437
Feb 26, 2026	35.49	35.49	34.90	34.90	33.44	-0.29%	195
Feb 25, 2026	35.98	36.16	35.00	35.00	33.54	-2.10%	113
Feb 24, 2026	35.65	36.48	34.40	35.75	34.26	-0.25%	223
Feb 23, 2026	37.00	37.00	35.40	35.84	34.34	-	6
Feb 20, 2026	35.84	35.84	35.84	35.84	34.34	-1.10%	5
Feb 19, 2026	36.50	36.50	36.24	36.24	34.73	-1.63%	350
Feb 18, 2026	36.69	36.84	36.69	36.84	35.30	-0.89%	12
Feb 13, 2026	37.17	37.17	37.17	37.17	35.62	-2.18%	1
Feb 12, 2026	39.24	41.96	38.00	38.00	36.41	-5.35%	1,974
Feb 11, 2026	42.00	43.00	40.15	40.15	38.47	-2.88%	310
Feb 10, 2026	41.00	41.34	40.49	41.34	39.62	1.82%	220
Feb 9, 2026	40.60	40.60	40.60	40.60	38.91	3.84%	1
Feb 6, 2026	39.24	39.24	39.10	39.10	37.47	-0.36%	601
Feb 5, 2026	39.65	39.65	39.24	39.24	37.60	-1.03%	2
Feb 4, 2026	38.56	39.65	38.56	39.65	38.00	2.06%	747
Feb 3, 2026	39.00	39.44	38.00	38.85	37.23	-3.65%	2,194
Feb 2, 2026	40.76	40.76	40.32	40.32	38.64	-1.66%	800
Jan 30, 2026	41.00	41.00	41.00	41.00	39.29	1.69%	1
Jan 29, 2026	40.01	40.32	38.75	40.32	38.64	2.75%	3,204
Jan 28, 2026	39.69	39.70	39.24	39.24	37.60	-3.11%	264
Jan 26, 2026	40.00	40.50	38.92	40.50	38.81	4.79%	707
Jan 23, 2026	38.68	38.76	38.55	38.65	37.04	1.39%	34
Jan 22, 2026	38.00	38.20	38.00	38.12	36.53	5.39%	1,373
Jan 21, 2026	37.12	39.00	36.17	36.17	34.66	-0.77%	19
Jan 20, 2026	37.86	37.86	36.45	36.45	34.93	-4.08%	27
Jan 19, 2026	37.88	40.98	37.88	38.00	36.41	0.32%	3
Jan 16, 2026	37.50	37.88	36.00	37.88	36.30	-2.62%	311
Jan 15, 2026	39.24	39.50	38.90	38.90	37.28	-2.85%	251
Jan 14, 2026	40.23	40.23	40.04	40.04	38.37	-0.99%	37
Jan 13, 2026	41.52	41.52	40.44	40.44	38.75	-1.12%	3
Jan 12, 2026	42.00	42.00	39.92	40.90	39.19	0.94%	45
Jan 9, 2026	39.75	40.52	39.75	40.52	38.83	0.90%	2
Jan 8, 2026	40.35	40.35	40.16	40.16	38.48	-3.69%	198
Jan 7, 2026	41.70	41.70	41.70	41.70	39.96	1.02%	5