BVMF:B1IL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.08	19.08	18.86	18.86	18.86	2.06%	180
Jun 1, 2026	18.32	18.62	18.32	18.48	18.48	5.72%	274
May 29, 2026	17.48	17.48	17.48	17.48	17.48	0.11%	1
May 28, 2026	17.46	17.50	17.38	17.46	17.46	-2.46%	378
May 27, 2026	17.92	17.92	17.50	17.90	17.90	-0.11%	39
May 26, 2026	17.38	18.76	17.38	17.92	17.92	3.11%	694
May 22, 2026	17.07	17.38	17.05	17.38	17.38	-1.59%	1,330
May 21, 2026	17.99	17.99	17.40	17.66	17.66	-3.92%	2,202
May 20, 2026	18.60	18.64	18.38	18.38	18.38	-6.61%	297
May 19, 2026	18.42	19.99	18.42	19.68	19.68	1.03%	762
May 18, 2026	19.44	19.48	19.24	19.48	19.48	0.41%	2,964
May 15, 2026	20.46	20.46	19.40	19.40	19.40	-5.13%	3,036
May 14, 2026	20.72	20.77	20.37	20.45	20.45	-8.62%	4,512
May 13, 2026	22.14	22.38	21.96	22.38	22.38	6.52%	107
May 12, 2026	21.01	21.01	21.01	21.01	21.01	-3.27%	1
May 11, 2026	21.74	21.86	21.72	21.72	21.72	0.74%	728
May 8, 2026	21.57	21.57	21.56	21.56	21.56	-0.05%	510
May 7, 2026	22.00	22.00	21.57	21.57	21.57	-2.13%	2,374
May 6, 2026	20.41	22.16	20.41	22.04	22.04	4.21%	2,043
May 5, 2026	21.49	21.49	21.15	21.15	21.15	-1.58%	1,805
May 4, 2026	21.07	21.52	21.07	21.49	21.49	-1.15%	2,162
Apr 30, 2026	21.50	21.74	21.48	21.74	21.74	1.12%	8
Apr 29, 2026	21.57	21.70	21.50	21.50	21.50	1.13%	606
Apr 28, 2026	21.40	21.40	21.24	21.26	21.26	-1.85%	13
Apr 27, 2026	21.60	21.87	21.60	21.66	21.66	-2.87%	200
Apr 24, 2026	22.40	22.44	22.18	22.30	22.30	0.09%	17
Apr 23, 2026	22.75	22.75	22.03	22.28	22.28	-1.07%	155
Apr 22, 2026	22.77	22.77	22.50	22.52	22.52	-9.70%	662
Apr 20, 2026	25.45	25.45	24.87	24.94	24.94	-1.03%	970
Apr 17, 2026	25.24	25.24	25.20	25.20	25.20	-0.47%	402
Apr 16, 2026	25.60	25.60	25.32	25.32	25.32	1.20%	21
Apr 15, 2026	25.02	25.02	24.84	25.02	25.02	-0.40%	30
Apr 14, 2026	25.10	25.12	25.10	25.12	25.12	2.36%	4,300
Apr 13, 2026	24.33	24.54	24.33	24.54	24.54	3.72%	11
Apr 10, 2026	23.92	24.02	23.66	23.66	23.66	-1.09%	179
Apr 9, 2026	23.92	23.92	23.92	23.92	23.92	-3.86%	100
Apr 8, 2026	24.88	24.88	24.88	24.88	24.88	5.51%	3
Apr 7, 2026	23.58	23.58	23.58	23.58	23.58	-1.09%	12
Apr 6, 2026	23.87	23.90	23.78	23.84	23.84	1.19%	25
Apr 2, 2026	23.60	23.60	23.56	23.56	23.56	-0.17%	3,330
Apr 1, 2026	23.78	23.78	23.60	23.60	23.60	0.60%	290
Mar 31, 2026	22.45	23.46	22.45	23.46	23.46	3.35%	49
Mar 30, 2026	23.24	23.24	22.70	22.70	22.70	-2.74%	32
Mar 27, 2026	23.40	23.52	23.34	23.34	23.34	-2.22%	1,118
Mar 26, 2026	24.00	24.00	23.87	23.87	23.87	-3.67%	1,101
Mar 25, 2026	24.98	24.98	24.78	24.78	24.78	0.81%	1,083
Mar 24, 2026	25.00	25.00	24.58	24.58	24.58	-3.42%	1,148
Mar 23, 2026	25.48	25.50	25.45	25.45	25.45	-0.20%	682
Mar 20, 2026	25.63	25.63	25.50	25.50	25.50	-2.60%	556
Mar 19, 2026	26.15	26.30	26.15	26.18	26.18	-1.91%	103