BVMF:B1AM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	56.40	56.40	55.44	55.56	55.56	-1.49%	4,360
Jul 16, 2026	56.22	56.70	56.22	56.40	56.40	-0.76%	202
Jul 15, 2026	54.40	57.00	54.40	56.83	56.83	2.36%	376
Jul 14, 2026	55.27	55.52	55.27	55.52	55.52	0.22%	516
Jul 13, 2026	55.86	55.86	55.40	55.40	55.40	-0.82%	1,097
Jul 10, 2026	55.60	55.86	55.60	55.86	55.86	0.87%	2,329
Jul 9, 2026	55.59	55.61	55.37	55.38	55.38	0.44%	710
Jul 8, 2026	55.23	55.29	54.92	55.14	55.14	-2.32%	1,008
Jul 7, 2026	56.89	56.89	55.98	56.45	56.45	0.09%	5,363
Jul 6, 2026	56.99	56.99	56.39	56.40	56.40	-1.05%	468
Jul 3, 2026	56.71	57.11	56.71	57.00	57.00	1.41%	946
Jul 2, 2026	56.29	56.44	56.21	56.21	56.21	0.52%	1,104
Jul 1, 2026	54.44	55.99	54.44	55.92	55.92	1.30%	771
Jun 30, 2026	54.34	55.20	54.34	55.20	55.20	1.12%	1,749
Jun 29, 2026	55.52	55.52	54.41	54.59	54.59	-1.52%	910
Jun 26, 2026	55.56	55.61	55.10	55.43	55.43	-0.23%	1,082
Jun 25, 2026	56.25	56.55	55.50	55.56	55.56	-0.11%	1,161
Jun 24, 2026	56.94	56.94	55.62	55.62	55.62	-2.32%	1,751
Jun 23, 2026	56.63	57.18	56.58	56.94	56.94	0.55%	542
Jun 22, 2026	57.66	57.66	56.40	56.63	56.63	-0.14%	945
Jun 19, 2026	57.61	57.61	56.39	56.71	56.71	-1.03%	377
Jun 18, 2026	57.50	57.78	57.30	57.30	57.30	-0.16%	1,018
Jun 17, 2026	57.69	58.55	57.39	57.39	57.39	-1.19%	1,399
Jun 16, 2026	58.08	58.35	58.03	58.08	58.08	-	409
Jun 15, 2026	58.44	58.56	58.00	58.08	58.08	-1.58%	2,668
Jun 12, 2026	63.00	63.00	59.00	59.01	59.01	-0.27%	246
Jun 11, 2026	59.25	59.25	59.23	59.23	59.17	3.03%	381
Jun 10, 2026	59.25	59.25	57.49	57.49	57.43	-2.51%	500
Jun 9, 2026	58.02	59.10	57.90	58.97	58.91	2.59%	927
Jun 8, 2026	58.19	58.19	57.30	57.48	57.42	0.77%	237
Jun 5, 2026	56.46	57.59	56.46	57.04	56.98	2.74%	596
Jun 3, 2026	55.45	55.80	55.14	55.52	55.46	-3.17%	2,981
Jun 2, 2026	57.00	57.50	56.94	57.34	57.28	0.42%	339
Jun 1, 2026	59.00	59.00	56.45	57.10	57.04	-1.28%	2,809
May 29, 2026	58.39	58.61	57.84	57.84	57.78	-0.82%	718
May 28, 2026	57.69	58.68	57.61	58.32	58.26	0.55%	580
May 27, 2026	58.90	59.04	58.00	58.00	57.94	1.12%	789
May 26, 2026	57.92	58.45	57.19	57.36	57.30	-0.33%	1,034
May 25, 2026	57.46	57.55	57.46	57.55	57.49	0.88%	191
May 22, 2026	56.80	57.23	56.80	57.05	56.99	0.44%	1,644
May 21, 2026	54.91	56.93	54.91	56.80	56.74	0.26%	1,328
May 20, 2026	56.40	56.70	55.84	56.65	56.59	0.44%	625
May 19, 2026	56.55	56.94	56.40	56.40	56.34	0.11%	636
May 18, 2026	57.00	57.42	56.11	56.34	56.28	-2.61%	1,345
May 15, 2026	59.10	59.10	57.32	57.85	57.79	-2.90%	3,484
May 14, 2026	57.80	60.52	57.80	59.58	59.52	4.86%	1,692
May 13, 2026	56.51	56.82	55.67	56.82	56.76	0.76%	770
May 12, 2026	56.20	56.61	56.05	56.39	56.33	-0.44%	1,047
May 11, 2026	57.76	57.78	56.64	56.64	56.58	-0.65%	769
May 8, 2026	56.70	57.54	56.70	57.01	56.95	-0.31%	217