BVMF:B1PP34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	59.29	59.76	57.84	58.14	-	-0.95%	73
Apr 8, 2026	57.00	58.80	56.28	58.70	58.70	-4.29%	650
Apr 7, 2026	60.72	61.38	60.70	61.33	61.33	0.90%	63,154
Apr 6, 2026	61.09	61.14	59.82	60.78	60.78	0.50%	605
Apr 2, 2026	59.83	62.16	59.83	60.48	60.48	2.13%	6,065
Apr 1, 2026	62.54	62.54	58.86	59.22	59.22	-5.32%	3,289
Mar 31, 2026	62.89	63.12	59.85	62.55	62.55	0.92%	2,132
Mar 30, 2026	61.98	62.04	61.56	61.98	61.98	-0.03%	553
Mar 27, 2026	60.97	62.00	60.48	62.00	62.00	1.64%	2,005
Mar 26, 2026	59.55	61.20	59.55	61.00	61.00	2.47%	1,400
Mar 25, 2026	56.54	59.53	56.54	59.53	59.53	2.62%	2,678
Mar 24, 2026	58.32	59.04	58.01	58.01	58.01	1.77%	1,683
Mar 23, 2026	57.00	57.16	56.28	57.00	57.00	-4.52%	5,156
Mar 20, 2026	60.01	60.42	59.45	59.70	59.70	-0.52%	2,901
Mar 19, 2026	60.03	61.56	59.64	60.01	60.01	5.56%	5,913
Mar 18, 2026	58.02	58.44	56.85	56.85	56.85	-0.68%	3,922
Mar 17, 2026	56.58	57.48	56.58	57.24	57.24	2.14%	1,069
Mar 16, 2026	55.92	56.94	55.92	56.04	56.04	-1.20%	1,141
Mar 13, 2026	54.90	56.94	54.90	56.72	56.72	3.22%	5,876
Mar 12, 2026	53.88	55.26	53.85	54.95	54.95	3.58%	1,820
Mar 11, 2026	52.80	53.60	52.80	53.05	53.05	3.41%	114
Mar 10, 2026	51.01	52.60	50.65	51.30	51.30	-1.91%	5,341
Mar 9, 2026	53.23	53.40	52.10	52.30	52.30	-1.75%	1,779
Mar 6, 2026	52.42	53.25	52.10	53.23	53.23	2.56%	6,715
Mar 5, 2026	51.45	52.05	51.35	51.90	51.90	2.37%	172
Mar 4, 2026	50.85	50.85	49.99	50.70	50.70	-0.29%	6,420
Mar 3, 2026	51.84	52.25	50.85	50.85	50.85	0.10%	8,936
Mar 2, 2026	51.65	51.65	50.40	50.80	50.80	1.70%	3,275
Feb 27, 2026	49.11	50.03	49.11	49.95	49.95	1.73%	243
Feb 26, 2026	48.55	49.10	48.07	49.10	49.10	0.51%	143
Feb 25, 2026	49.40	49.40	48.78	48.85	48.85	-1.11%	157
Feb 24, 2026	50.20	50.20	49.20	49.40	49.40	-0.60%	195
Feb 23, 2026	49.00	49.70	49.00	49.70	49.70	1.43%	1,223
Feb 20, 2026	49.14	49.77	48.70	49.00	49.00	-3.90%	709
Feb 19, 2026	51.22	51.57	48.56	50.99	50.99	0.49%	89
Feb 18, 2026	49.94	51.08	47.50	50.74	50.12	2.51%	203
Feb 13, 2026	48.20	49.61	48.20	49.50	48.89	2.61%	1,331
Feb 12, 2026	49.24	49.40	47.93	48.24	47.65	-3.04%	361
Feb 11, 2026	47.86	50.01	47.86	49.75	49.14	3.39%	893
Feb 10, 2026	50.56	50.56	47.10	48.12	47.53	-4.83%	2,496
Feb 9, 2026	50.20	50.84	50.20	50.56	49.94	0.46%	5,484
Feb 6, 2026	50.85	51.20	49.99	50.33	49.71	-0.04%	3,552
Feb 5, 2026	49.99	50.75	49.99	50.35	49.73	-2.42%	2,347
Feb 4, 2026	51.00	51.85	50.85	51.60	50.97	2.02%	2,045
Feb 3, 2026	50.01	50.58	49.20	50.58	49.96	2.16%	15
Feb 2, 2026	49.74	49.80	49.20	49.51	48.90	0.63%	4,659
Jan 30, 2026	49.75	49.75	49.20	49.20	48.60	-0.10%	151
Jan 29, 2026	49.77	49.85	49.20	49.25	48.65	0.53%	1,405
Jan 28, 2026	49.00	49.26	48.99	48.99	48.39	-0.18%	1,903
Jan 27, 2026	46.99	49.08	46.99	49.08	48.48	2.36%	3,441