BVMF:A2XO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	109.00	109.23	109.00	109.23	109.23	-1.37%	15
May 18, 2026	110.20	111.00	110.20	110.75	110.75	-0.12%	154
May 15, 2026	110.66	113.08	110.22	110.88	110.88	3.38%	98
May 14, 2026	107.10	107.89	107.10	107.25	107.25	2.52%	63
May 13, 2026	104.61	104.61	104.61	104.61	104.61	-1.61%	20
May 12, 2026	106.32	106.32	106.32	106.32	106.32	0.26%	14
May 11, 2026	105.76	106.37	103.32	106.04	106.04	-2.96%	1,915
May 8, 2026	109.20	110.71	107.17	109.27	109.27	-6.00%	18
May 7, 2026	110.60	119.00	110.60	116.24	116.24	11.98%	1,038
May 6, 2026	104.44	104.44	103.80	103.80	103.80	0.14%	103
May 5, 2026	101.58	103.66	101.58	103.66	103.66	-5.39%	13
May 4, 2026	109.84	109.84	109.56	109.56	109.56	-0.30%	2
Apr 30, 2026	110.97	110.97	108.79	109.89	109.89	-1.56%	70
Apr 29, 2026	107.00	112.32	107.00	111.63	111.63	-0.49%	2,031
Apr 28, 2026	112.48	112.62	111.87	112.18	112.18	0.39%	20
Apr 27, 2026	111.36	111.88	111.05	111.74	111.74	1.30%	107
Apr 24, 2026	109.78	110.38	109.78	110.31	110.31	1.81%	113
Apr 23, 2026	105.64	108.55	105.64	108.35	108.35	-1.79%	27
Apr 22, 2026	112.66	112.66	109.05	110.32	110.32	-0.97%	61
Apr 20, 2026	111.30	111.74	110.77	111.40	111.40	-0.31%	57
Apr 17, 2026	112.31	113.33	111.43	111.75	111.75	0.49%	170
Apr 16, 2026	111.99	111.99	111.21	111.21	111.21	-0.70%	20
Apr 15, 2026	108.78	111.99	108.78	111.99	111.99	5.65%	110
Apr 14, 2026	106.00	106.00	106.00	106.00	106.00	5.98%	12
Apr 13, 2026	96.19	100.02	96.19	100.02	100.02	3.77%	52
Apr 10, 2026	99.43	99.43	94.60	96.39	96.39	-2.28%	1,080
Apr 9, 2026	109.46	109.46	98.64	98.64	98.64	-9.70%	450
Apr 8, 2026	114.89	114.89	109.23	109.23	109.23	2.17%	122
Apr 7, 2026	115.00	115.00	104.17	106.91	106.91	-9.73%	91
Apr 6, 2026	117.72	118.44	117.72	118.44	118.44	0.61%	41
Apr 2, 2026	122.73	122.73	115.89	117.72	117.72	-3.12%	118
Apr 1, 2026	123.67	123.67	121.51	121.51	121.51	-0.92%	52
Mar 31, 2026	124.08	124.20	122.24	122.64	122.64	0.95%	4,223
Mar 30, 2026	124.00	125.44	121.49	121.49	121.49	-3.06%	1,159
Mar 27, 2026	127.35	127.35	125.32	125.32	125.32	-5.02%	1,062
Mar 26, 2026	131.95	131.95	131.95	131.95	131.95	-2.05%	2
Mar 25, 2026	132.50	134.71	132.50	134.71	134.71	-0.77%	4
Mar 24, 2026	143.00	143.00	132.22	135.75	135.75	-8.97%	19
Mar 23, 2026	148.59	149.12	148.59	149.12	149.12	2.07%	11
Mar 20, 2026	145.51	146.10	145.51	146.10	146.10	0.41%	21
Mar 19, 2026	143.88	145.51	143.88	145.51	145.51	-1.82%	341
Mar 18, 2026	146.58	148.65	146.00	148.20	148.20	1.11%	400
Mar 17, 2026	142.50	146.77	142.50	146.58	146.58	2.86%	27
Mar 16, 2026	143.00	143.62	142.50	142.50	142.50	-2.56%	717
Mar 13, 2026	142.88	146.25	142.88	146.25	146.25	0.31%	22
Mar 12, 2026	148.94	148.94	143.24	145.80	145.80	-1.13%	360
Mar 11, 2026	152.79	152.79	146.85	147.46	147.46	-3.49%	26
Mar 10, 2026	152.51	153.29	151.50	152.79	152.79	-4.28%	674
Mar 9, 2026	165.41	165.41	159.27	159.63	159.63	-4.66%	21
Mar 6, 2026	167.78	167.78	167.44	167.44	167.44	0.81%	5