BVMF:A2RR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.16	48.10	43.90	44.80	-	-5.00%	-
Jun 1, 2026	47.15	47.16	47.15	47.16	47.16	-3.16%	460
May 29, 2026	48.70	48.70	48.70	48.70	48.70	-2.01%	206
May 28, 2026	48.79	49.70	48.79	49.70	49.70	4.30%	238
May 26, 2026	47.93	47.93	46.10	47.65	47.65	-0.58%	415
May 25, 2026	50.00	50.00	47.79	47.93	47.93	-4.14%	138
May 22, 2026	50.00	50.00	50.00	50.00	50.00	7.18%	1
May 21, 2026	47.95	47.95	46.65	46.65	46.65	-2.10%	646
May 20, 2026	47.13	47.65	47.13	47.65	47.65	3.47%	9
May 19, 2026	46.65	46.65	45.97	46.05	46.05	-1.29%	103
May 18, 2026	46.68	46.68	46.65	46.65	46.65	-5.36%	25
May 15, 2026	50.01	50.01	49.29	49.29	49.29	-1.20%	24
May 14, 2026	50.01	50.01	49.89	49.89	49.89	4.48%	22
May 13, 2026	48.24	48.24	47.75	47.75	47.75	0.63%	205
May 12, 2026	48.64	48.64	47.45	47.45	47.45	1.48%	497
May 11, 2026	44.90	46.76	44.90	46.76	46.76	4.14%	1,292
May 8, 2026	46.26	46.26	44.90	44.90	44.90	-4.77%	10
May 7, 2026	47.15	47.15	47.15	47.15	47.15	1.62%	320
May 6, 2026	46.40	46.40	46.40	46.40	46.40	1.96%	75
May 5, 2026	45.80	45.80	45.51	45.51	45.51	-3.58%	2,096
May 4, 2026	46.83	47.20	46.80	47.20	47.20	4.77%	1,268
Apr 30, 2026	44.88	45.05	44.88	45.05	45.05	0.09%	1,426
Apr 29, 2026	45.01	45.01	45.01	45.01	45.01	-	25
Apr 28, 2026	45.93	45.93	45.01	45.01	45.01	-2.00%	8
Apr 27, 2026	46.32	46.32	45.93	45.93	45.93	-0.84%	603
Apr 24, 2026	46.81	46.81	46.32	46.32	46.32	-1.05%	43
Apr 23, 2026	46.02	46.81	46.00	46.81	46.81	1.72%	130
Apr 22, 2026	44.92	46.02	44.00	46.02	46.02	5.74%	3,333
Apr 20, 2026	43.26	43.52	43.26	43.52	43.52	5.73%	73
Apr 17, 2026	41.16	41.16	41.16	41.16	41.16	-2.92%	1,920
Apr 16, 2026	44.64	44.68	42.40	42.40	42.40	-1.94%	2,617
Apr 15, 2026	43.24	43.24	43.24	43.24	43.24	4.44%	1
Apr 14, 2026	41.33	41.40	41.33	41.40	41.40	6.05%	500
Apr 7, 2026	38.98	39.04	38.36	39.04	39.04	-2.01%	1,391
Apr 6, 2026	39.84	39.84	39.84	39.84	39.84	-	15
Apr 2, 2026	39.84	39.84	39.84	39.84	39.84	-2.73%	1,501
Apr 1, 2026	41.75	41.75	40.96	40.96	40.96	8.19%	1,963
Mar 30, 2026	37.86	37.86	37.86	37.86	37.86	-4.01%	1
Mar 26, 2026	39.44	39.44	39.44	39.44	39.44	-1.40%	26
Mar 25, 2026	40.10	40.10	40.00	40.00	40.00	7.64%	1,370
Mar 23, 2026	37.16	37.16	37.16	37.16	37.16	0.54%	12
Mar 19, 2026	36.96	36.96	36.96	36.96	36.96	-	1
Mar 18, 2026	36.74	36.96	36.40	36.96	36.96	-1.41%	1,122
Mar 17, 2026	37.49	37.49	37.49	37.49	37.49	4.60%	2
Mar 13, 2026	36.00	36.00	35.84	35.84	35.84	-2.93%	1,071
Mar 12, 2026	36.92	36.92	36.92	36.92	36.92	-0.11%	20
Mar 11, 2026	38.84	38.84	36.96	36.96	36.96	-3.45%	697
Mar 10, 2026	38.45	38.45	37.86	38.28	38.28	-0.44%	69
Mar 9, 2026	38.45	38.45	38.45	38.45	38.45	0.05%	340
Mar 6, 2026	39.24	39.24	38.43	38.43	38.43	-8.72%	53