BVMF:B1AM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	58.19	58.19	57.30	57.48	57.48	0.77%	237
Jun 5, 2026	56.46	57.59	56.46	57.04	57.04	2.74%	596
Jun 3, 2026	55.45	55.80	55.14	55.52	55.52	-3.17%	2,981
Jun 2, 2026	57.00	57.50	56.94	57.34	57.34	0.42%	339
Jun 1, 2026	59.00	59.00	56.45	57.10	57.10	-1.28%	2,809
May 29, 2026	58.39	58.61	57.84	57.84	57.84	-0.82%	718
May 28, 2026	57.69	58.68	57.61	58.32	58.32	0.55%	580
May 27, 2026	58.90	59.04	58.00	58.00	58.00	1.12%	789
May 26, 2026	57.92	58.45	57.19	57.36	57.36	-0.33%	1,034
May 25, 2026	57.46	57.55	57.46	57.55	57.55	0.88%	191
May 22, 2026	56.80	57.23	56.80	57.05	57.05	0.44%	1,644
May 21, 2026	54.91	56.93	54.91	56.80	56.80	0.26%	1,328
May 20, 2026	56.40	56.70	55.84	56.65	56.65	0.44%	625
May 19, 2026	56.55	56.94	56.40	56.40	56.40	0.11%	636
May 18, 2026	57.00	57.42	56.11	56.34	56.34	-2.61%	1,345
May 15, 2026	59.10	59.10	57.32	57.85	57.85	-2.90%	3,484
May 14, 2026	57.80	60.52	57.80	59.58	59.58	4.86%	1,692
May 13, 2026	56.51	56.82	55.67	56.82	56.82	0.76%	770
May 12, 2026	56.20	56.61	56.05	56.39	56.39	-0.44%	1,047
May 11, 2026	57.76	57.78	56.64	56.64	56.64	-0.65%	769
May 8, 2026	56.70	57.54	56.70	57.01	57.01	-0.31%	217
May 7, 2026	57.47	57.48	57.09	57.19	57.19	-0.49%	4,101
May 6, 2026	57.76	57.76	57.05	57.47	57.47	2.11%	813
May 5, 2026	55.98	56.28	55.98	56.28	56.28	0.54%	182
May 4, 2026	56.47	56.76	55.95	55.98	55.98	0.05%	2,009
Apr 30, 2026	52.87	55.95	52.87	55.95	55.95	3.71%	378
Apr 29, 2026	54.87	54.95	53.95	53.95	53.95	-1.68%	518
Apr 28, 2026	56.03	56.44	54.87	54.87	54.87	-2.07%	1,158
Apr 27, 2026	56.77	56.77	55.95	56.03	56.03	-1.32%	558
Apr 24, 2026	56.93	57.12	56.30	56.78	56.78	-0.26%	699
Apr 23, 2026	57.47	57.47	56.47	56.93	56.93	-0.94%	559
Apr 22, 2026	58.00	58.19	57.35	57.47	57.47	-0.91%	3,850
Apr 20, 2026	58.31	58.31	57.61	58.00	58.00	-0.53%	1,195
Apr 17, 2026	56.37	58.49	56.37	58.31	58.31	1.36%	399
Apr 16, 2026	58.25	58.25	57.53	57.53	57.53	-1.35%	18,382
Apr 15, 2026	57.38	58.38	57.30	58.32	58.32	2.66%	3,341
Apr 14, 2026	54.70	56.81	54.70	56.81	56.81	3.86%	1,926
Apr 13, 2026	53.40	54.70	52.50	54.70	54.70	2.43%	2,016
Apr 10, 2026	54.44	54.44	52.85	53.40	53.40	-0.93%	1,108
Apr 9, 2026	53.40	53.90	53.35	53.90	53.90	0.19%	685
Apr 8, 2026	54.70	54.95	53.70	53.80	53.80	2.28%	482
Apr 7, 2026	52.45	52.60	51.80	52.60	52.60	0.29%	536
Apr 6, 2026	51.80	53.04	51.80	52.45	52.45	-0.66%	1,024
Apr 2, 2026	52.09	52.80	51.25	52.80	52.80	1.34%	251
Apr 1, 2026	53.02	53.02	52.10	52.10	52.10	-0.67%	3,720
Mar 31, 2026	51.50	52.45	51.35	52.45	52.45	3.21%	384
Mar 30, 2026	51.60	52.01	50.80	50.82	50.82	-0.74%	2,965
Mar 27, 2026	51.53	51.65	51.11	51.20	51.20	-2.66%	1,191
Mar 26, 2026	52.72	52.83	52.35	52.60	52.60	0.86%	144
Mar 25, 2026	52.30	52.38	51.45	52.15	52.15	1.24%	723