BVMF:B1AM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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