BVMF:A2MB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.50	14.13	13.50	14.12	14.12	2.10%	447
Sep 22, 2026	14.05	14.05	13.74	13.83	13.83	-2.05%	1,400
Sep 21, 2026	14.15	14.15	14.12	14.12	14.12	4.98%	566
Sep 18, 2026	13.59	13.59	13.45	13.45	13.45	-2.96%	297
Sep 17, 2026	13.64	14.02	13.64	13.86	13.86	8.45%	233
Sep 16, 2026	13.29	13.29	12.78	12.78	12.78	-5.26%	216
Sep 15, 2026	13.31	13.55	13.31	13.49	13.49	1.35%	719
Sep 14, 2026	13.13	13.31	13.13	13.31	13.31	-3.41%	147
Sep 11, 2026	13.94	13.94	13.78	13.78	13.78	-0.07%	363
Sep 10, 2026	13.81	14.00	13.78	13.79	13.79	-0.14%	1,437
Sep 9, 2026	13.56	13.81	13.56	13.81	13.81	6.23%	3,172
Sep 8, 2026	13.05	13.31	12.63	13.00	13.00	-	381
Sep 4, 2026	13.06	13.09	13.00	13.00	13.00	-0.54%	1,034
Sep 3, 2026	13.73	13.73	13.05	13.07	13.07	-4.81%	138
Sep 2, 2026	13.99	13.99	13.73	13.73	13.73	-1.86%	125
Sep 1, 2026	14.00	14.00	13.90	13.99	13.99	-3.38%	824
Aug 31, 2026	14.50	14.50	14.38	14.48	14.48	-1.90%	342
Aug 28, 2026	14.74	14.76	14.74	14.76	14.76	0.20%	168
Aug 27, 2026	14.73	14.73	14.73	14.73	14.73	2.94%	208
Aug 26, 2026	14.40	14.40	14.31	14.31	14.31	-1.58%	22
Aug 25, 2026	14.42	14.54	14.35	14.54	14.54	0.83%	612
Aug 24, 2026	14.42	14.42	14.42	14.42	14.42	-6.18%	139
Aug 21, 2026	15.00	15.37	15.00	15.37	15.37	0.46%	306
Aug 20, 2026	15.38	15.38	15.30	15.30	15.30	-0.52%	161
Aug 19, 2026	15.68	15.70	15.08	15.38	15.38	-1.91%	569
Aug 18, 2026	15.68	15.68	15.68	15.68	15.68	-4.04%	379
Aug 17, 2026	16.97	17.38	16.34	16.34	16.34	-5.00%	20
Aug 14, 2026	17.00	17.20	17.00	17.20	17.20	0.94%	406
Aug 13, 2026	17.20	17.20	17.04	17.04	17.04	-0.93%	11
Aug 12, 2026	17.22	17.22	17.20	17.20	17.20	0.12%	102
Aug 11, 2026	17.10	17.18	17.10	17.18	17.18	0.35%	416
Aug 10, 2026	17.78	17.78	17.12	17.12	17.12	-2.84%	17
Aug 7, 2026	17.62	17.62	17.62	17.62	17.62	2.44%	158
Aug 6, 2026	16.94	17.20	16.94	17.20	17.20	1.53%	66
Aug 5, 2026	16.94	16.94	16.94	16.94	16.94	-0.35%	520
Aug 4, 2026	17.18	17.18	17.00	17.00	17.00	0.95%	410
Aug 3, 2026	17.12	17.16	16.81	16.84	16.84	-3.77%	4,054
Jul 31, 2026	15.22	17.50	15.22	17.50	17.50	17.21%	248
Jul 30, 2026	14.93	14.93	14.93	14.93	14.93	1.56%	145
Jul 29, 2026	14.05	15.25	14.05	14.70	14.70	4.63%	215
Jul 28, 2026	13.43	14.05	13.43	14.05	14.05	1.22%	221
Jul 27, 2026	14.05	14.05	13.56	13.88	13.88	2.36%	384
Jul 24, 2026	13.56	13.56	13.56	13.56	13.56	-3.42%	438
Jul 23, 2026	13.63	14.04	13.63	14.04	14.04	1.59%	246
Jul 22, 2026	14.44	14.44	13.82	13.82	13.82	-3.29%	631
Jul 21, 2026	13.89	14.29	13.89	14.29	14.29	10.18%	1,936
Jul 20, 2026	12.86	13.28	12.86	12.97	12.97	2.21%	12,281
Jul 17, 2026	12.50	12.69	12.24	12.69	12.69	-1.17%	1,568
Jul 16, 2026	13.00	13.00	12.80	12.84	12.84	-8.02%	4,697
Jul 15, 2026	14.50	14.50	13.90	13.96	13.96	-5.68%	108