BVMF:B1AM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	48.21	48.51	47.59	47.90	47.90	0.36%	1,758
Sep 16, 2026	50.98	50.98	47.50	47.73	47.73	-16.29%	2,433
Sep 15, 2026	48.52	57.02	47.89	57.02	57.02	17.52%	2,630
Sep 14, 2026	49.99	49.99	48.20	48.52	48.52	-2.16%	10,755
Sep 11, 2026	48.70	49.59	48.70	49.59	49.59	1.05%	4,345
Sep 10, 2026	49.71	49.99	49.10	49.14	49.07	-0.43%	2,830
Sep 9, 2026	50.63	50.63	49.35	49.35	49.28	-1.87%	4,182
Sep 8, 2026	52.03	52.48	50.19	50.29	50.22	-2.73%	1,720
Sep 4, 2026	51.50	51.90	51.50	51.70	51.63	0.39%	1,028
Sep 3, 2026	50.99	51.60	50.88	51.50	51.43	1.00%	1,351
Sep 2, 2026	51.60	51.60	50.69	50.99	50.92	-0.41%	2,765
Sep 1, 2026	53.68	53.68	51.10	51.20	51.13	-4.66%	6,230
Aug 31, 2026	53.61	53.70	52.76	53.70	53.63	-0.19%	2,587
Aug 28, 2026	53.99	53.99	53.80	53.80	53.73	0.37%	1,220
Aug 27, 2026	54.10	54.15	53.60	53.60	53.53	-0.74%	1,201
Aug 26, 2026	54.06	54.30	54.00	54.00	53.93	-0.11%	940
Aug 25, 2026	54.49	54.49	53.88	54.06	53.99	-0.17%	711
Aug 24, 2026	54.10	54.25	53.31	54.15	54.08	0.95%	2,557
Aug 21, 2026	54.00	54.49	53.64	53.64	53.57	-0.67%	466
Aug 20, 2026	54.65	61.70	54.00	54.00	53.93	-0.92%	2,418
Aug 19, 2026	54.99	55.24	54.50	54.50	54.43	-0.91%	1,763
Aug 18, 2026	54.80	55.00	54.43	55.00	54.93	-1.68%	1,827
Aug 17, 2026	56.58	56.58	55.80	55.94	55.87	-1.55%	4,469
Aug 14, 2026	58.39	58.39	56.70	56.82	56.74	-2.69%	2,898
Aug 13, 2026	57.81	58.39	57.43	58.39	58.31	0.66%	1,800
Aug 12, 2026	57.54	58.01	57.29	58.01	57.93	-0.03%	462
Aug 11, 2026	58.07	60.00	58.03	58.03	57.95	2.69%	3,169
Aug 10, 2026	56.66	56.66	55.90	56.51	56.43	0.75%	413
Aug 7, 2026	56.53	56.53	55.89	56.09	56.01	0.05%	1,657
Aug 6, 2026	57.19	57.19	56.06	56.06	55.98	-1.98%	1,728
Aug 5, 2026	57.83	57.83	56.65	57.19	57.11	1.35%	1,324
Aug 4, 2026	56.30	57.43	55.99	56.43	56.35	1.88%	630
Aug 3, 2026	54.50	55.39	54.41	55.39	55.32	2.67%	1,266
Jul 31, 2026	58.05	58.05	53.94	53.95	53.88	0.94%	920
Jul 30, 2026	53.01	53.50	52.83	53.45	53.38	0.17%	2,646
Jul 29, 2026	53.41	53.85	53.00	53.36	53.29	-2.07%	2,960
Jul 28, 2026	53.95	54.49	53.95	54.49	54.42	1.00%	1,139
Jul 27, 2026	55.50	55.50	53.69	53.95	53.88	1.72%	615
Jul 24, 2026	53.01	53.38	52.39	53.04	52.97	0.57%	972
Jul 23, 2026	52.82	52.82	52.31	52.74	52.67	-0.47%	669
Jul 22, 2026	54.06	54.06	52.70	52.99	52.92	-1.12%	1,766
Jul 21, 2026	53.99	54.00	53.59	53.59	53.52	-0.74%	721
Jul 20, 2026	54.48	54.60	53.99	53.99	53.92	-2.83%	3,856
Jul 17, 2026	56.40	56.40	55.44	55.56	55.49	-1.49%	4,360
Jul 16, 2026	56.22	56.70	56.22	56.40	56.32	-0.76%	202
Jul 15, 2026	54.40	57.00	54.40	56.83	56.75	2.36%	376
Jul 14, 2026	55.27	55.52	55.27	55.52	55.45	0.22%	516
Jul 13, 2026	55.86	55.86	55.40	55.40	55.33	-0.82%	1,097
Jul 10, 2026	55.60	55.86	55.60	55.86	55.79	0.87%	2,329
Jul 9, 2026	55.59	55.61	55.37	55.38	55.31	0.44%	710