BVMF:B1AX34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	47.45	47.45	47.45	47.45	47.45	-5.09%	2
May 27, 2026	50.01	50.01	50.01	50.01	49.99	1.79%	3
May 26, 2026	48.55	49.13	48.23	49.13	49.11	0.68%	300
May 22, 2026	48.80	48.80	48.80	48.80	48.78	5.40%	20
May 21, 2026	46.30	46.30	46.30	46.30	46.28	1.00%	3
May 19, 2026	45.84	45.84	45.84	45.84	45.82	2.78%	100
May 18, 2026	44.76	44.76	44.60	44.60	44.58	3.24%	110
May 13, 2026	43.84	43.84	43.20	43.20	43.19	1.03%	9
May 11, 2026	42.76	42.76	42.76	42.76	42.75	2.00%	1
May 6, 2026	42.16	42.16	41.92	41.92	41.91	2.32%	11
May 5, 2026	41.01	41.01	40.97	40.97	40.96	-1.54%	6
May 4, 2026	44.28	44.28	41.61	41.61	41.60	-6.03%	2
Apr 30, 2026	44.21	44.28	44.21	44.28	44.27	3.94%	505
Apr 29, 2026	42.50	42.60	42.50	42.60	42.59	-7.67%	201
Apr 27, 2026	46.14	46.14	46.14	46.14	46.12	1.85%	5
Apr 24, 2026	45.30	45.30	45.30	45.30	45.28	-0.13%	5
Apr 23, 2026	45.36	45.36	45.36	45.36	45.34	-2.77%	5
Apr 20, 2026	46.83	46.83	46.65	46.65	46.63	-0.96%	6
Apr 17, 2026	46.35	47.65	46.35	47.10	47.08	4.76%	505
Apr 16, 2026	44.44	44.96	44.44	44.96	44.94	1.17%	105
Apr 15, 2026	44.44	44.44	44.44	44.44	44.43	0.09%	1
Apr 14, 2026	44.40	44.40	44.40	44.40	44.39	0.82%	10
Apr 13, 2026	42.50	44.04	42.50	44.04	44.03	1.57%	418
Apr 10, 2026	43.80	43.80	43.36	43.36	43.35	-0.66%	105
Apr 9, 2026	43.65	43.65	43.65	43.65	43.64	-1.15%	1
Apr 8, 2026	44.16	44.16	44.16	44.16	44.15	3.37%	2
Apr 7, 2026	43.08	43.08	42.72	42.72	42.71	-3.09%	7
Apr 1, 2026	43.72	44.08	43.72	44.08	44.07	0.46%	205
Mar 31, 2026	42.32	43.88	42.32	43.88	43.87	5.58%	5
Mar 30, 2026	45.45	45.45	41.36	41.56	41.55	-7.64%	711
Mar 26, 2026	45.00	45.00	45.00	45.00	44.98	3.78%	100
Mar 23, 2026	43.36	43.36	43.36	43.36	43.35	-1.36%	100
Mar 20, 2026	43.96	43.96	43.96	43.96	43.95	-4.68%	1
Mar 17, 2026	45.64	46.12	45.64	46.12	46.10	3.87%	104
Mar 16, 2026	45.95	45.95	44.24	44.40	44.39	-3.58%	32
Mar 13, 2026	46.05	46.05	46.05	46.05	46.03	1.77%	30
Mar 12, 2026	45.25	45.25	45.25	45.25	45.23	-	2
Mar 10, 2026	45.39	45.39	45.25	45.25	45.23	1.69%	400
Mar 9, 2026	45.00	45.00	44.50	44.50	44.49	-5.92%	38
Mar 6, 2026	47.30	47.30	47.30	47.30	47.28	-4.50%	10
Mar 5, 2026	49.53	49.53	49.53	49.53	49.51	-1.43%	1
Mar 4, 2026	50.25	50.25	50.25	50.25	50.23	-3.97%	1
Feb 27, 2026	51.24	52.33	51.20	52.33	52.31	-4.23%	1,037
Feb 23, 2026	54.66	54.66	54.66	54.66	54.62	-1.97%	1
Feb 20, 2026	55.50	55.76	54.66	55.76	55.72	-0.07%	542
Feb 19, 2026	55.80	55.80	55.80	55.80	55.76	-3.04%	3
Feb 18, 2026	55.85	57.55	55.85	57.55	57.51	10.99%	227
Feb 13, 2026	48.85	51.95	48.85	51.85	51.82	6.14%	154
Feb 12, 2026	50.90	51.59	48.80	48.85	48.82	-15.19%	381
Feb 11, 2026	57.60	57.60	57.60	57.60	57.56	-0.54%	44