BVMF:B1AM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	51.66	51.66	50.87	51.51	51.51	-0.29%	808
Mar 23, 2026	50.37	51.95	50.37	51.66	51.66	2.09%	857
Mar 20, 2026	51.14	51.14	50.60	50.60	50.60	-1.56%	686
Mar 19, 2026	51.02	51.40	51.02	51.40	51.40	0.19%	228
Mar 18, 2026	51.30	52.09	51.30	51.30	51.30	-0.33%	405
Mar 17, 2026	51.85	52.10	51.33	51.47	51.47	-2.70%	1,535
Mar 16, 2026	52.30	55.40	52.01	52.90	52.90	-0.17%	662
Mar 13, 2026	51.02	55.99	51.02	52.99	52.92	5.31%	326
Mar 12, 2026	51.95	54.28	50.32	50.32	50.26	-4.15%	691
Mar 11, 2026	53.30	53.54	52.30	52.50	52.44	-2.42%	6,337
Mar 10, 2026	56.05	56.05	52.65	53.80	53.73	2.59%	1,029
Mar 9, 2026	53.35	53.35	51.90	52.44	52.38	-2.71%	1,659
Mar 6, 2026	56.32	56.32	53.82	53.90	53.83	-4.30%	2,344
Mar 5, 2026	56.29	56.60	55.50	56.32	56.25	-0.35%	1,928
Mar 4, 2026	56.60	56.82	56.34	56.52	56.45	-0.34%	737
Mar 3, 2026	56.19	56.97	55.40	56.71	56.64	-1.10%	875
Mar 2, 2026	56.90	57.47	55.37	57.34	57.27	1.77%	1,285
Feb 27, 2026	58.32	58.32	55.72	56.34	56.27	-3.38%	1,968
Feb 26, 2026	59.12	59.22	58.13	58.31	58.24	-0.66%	656
Feb 25, 2026	58.10	58.70	57.45	58.70	58.63	1.28%	1,164
Feb 24, 2026	57.05	58.08	56.70	57.96	57.89	1.81%	3,710
Feb 23, 2026	59.63	59.63	56.76	56.93	56.86	-4.53%	5,875
Feb 20, 2026	60.06	60.06	59.01	59.63	59.56	-0.72%	1,369
Feb 19, 2026	64.90	64.90	59.82	60.06	59.99	-3.64%	4,690
Feb 18, 2026	62.07	62.33	61.92	62.33	62.25	0.55%	1,189
Feb 13, 2026	62.45	62.65	61.99	61.99	61.91	-0.74%	349
Feb 12, 2026	60.90	62.45	60.79	62.45	62.37	2.55%	978