BVMF:A2FY34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	34.23	35.29	34.23	35.29	35.29	-5.52%	368
May 7, 2026	37.35	37.35	37.35	37.35	37.35	6.93%	1
May 6, 2026	35.25	35.40	34.00	34.93	34.93	-1.61%	1,277
May 5, 2026	34.48	35.50	34.20	35.50	35.50	1.57%	1,603
May 4, 2026	35.00	36.74	34.48	34.95	34.95	-11.11%	804
Apr 30, 2026	35.92	39.32	34.48	39.32	39.32	11.64%	105
Apr 29, 2026	35.84	37.16	35.22	35.22	35.22	-0.93%	4
Apr 28, 2026	35.82	35.82	35.49	35.55	35.55	3.10%	1,207
Apr 27, 2026	39.32	39.32	34.48	34.48	34.48	-12.35%	109
Apr 23, 2026	37.28	39.34	36.48	39.34	39.34	-4.03%	302
Apr 22, 2026	40.99	40.99	40.99	40.99	40.99	1.99%	1
Apr 20, 2026	40.17	40.19	40.17	40.19	40.19	2.11%	101
Apr 17, 2026	40.99	40.99	39.36	39.36	39.36	0.23%	102
Apr 16, 2026	39.27	39.27	39.27	39.27	39.27	-0.20%	299
Apr 14, 2026	38.88	39.35	38.88	39.35	39.35	2.15%	3
Apr 13, 2026	37.92	38.85	37.89	38.52	38.52	2.34%	2,110
Apr 10, 2026	37.64	39.96	37.64	37.64	37.64	-2.69%	906
Apr 9, 2026	38.68	38.68	38.68	38.68	38.68	-1.33%	1,100
Apr 8, 2026	39.12	39.20	39.12	39.20	39.20	0.20%	100
Apr 7, 2026	39.12	39.12	39.12	39.12	39.12	0.15%	100
Apr 6, 2026	39.06	39.06	39.06	39.06	39.06	-2.74%	300
Apr 2, 2026	40.16	40.16	40.16	40.16	40.16	3.77%	1
Apr 1, 2026	39.10	40.00	38.36	38.70	38.70	-1.53%	28
Mar 31, 2026	40.99	40.99	39.30	39.30	39.30	0.13%	601
Mar 30, 2026	40.99	40.99	39.25	39.25	39.25	-0.13%	401
Mar 27, 2026	40.98	40.98	34.19	39.30	39.30	-4.12%	73
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