BVMF:B1PP34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	53.25	53.59	52.90	53.50	-	-0.30%	206
Jul 17, 2026	53.20	53.66	52.95	53.66	53.66	2.88%	4,455
Jul 16, 2026	52.25	52.85	52.16	52.16	52.16	-0.36%	93
Jul 15, 2026	53.03	53.03	52.20	52.35	52.35	-0.29%	1,815
Jul 14, 2026	52.85	52.85	52.08	52.50	52.50	0.38%	1,076
Jul 13, 2026	50.03	52.60	50.03	52.30	52.30	4.60%	212
Jul 10, 2026	48.60	50.00	48.60	50.00	50.00	0.81%	14
Jul 9, 2026	50.94	50.94	49.35	49.60	49.60	-1.68%	280
Jul 8, 2026	50.45	50.85	50.45	50.45	50.45	1.10%	10
Jul 7, 2026	49.15	49.90	49.05	49.90	49.90	4.52%	22
Jul 6, 2026	48.50	48.65	47.74	47.74	47.74	-3.73%	182
Jul 3, 2026	47.47	49.59	47.47	49.59	49.59	2.37%	90
Jul 2, 2026	48.60	48.60	48.00	48.44	48.44	2.69%	117
Jul 1, 2026	48.15	48.15	47.00	47.17	47.17	-1.11%	575
Jun 30, 2026	47.77	48.35	46.25	47.70	47.70	-2.15%	228
Jun 29, 2026	48.18	48.80	48.18	48.75	48.75	1.18%	333
Jun 26, 2026	49.30	49.30	47.85	48.18	48.18	-2.27%	2,102
Jun 25, 2026	49.06	49.30	49.06	49.30	49.30	0.49%	232
Jun 24, 2026	49.99	49.99	49.06	49.06	49.06	-3.71%	1,341
Jun 23, 2026	50.90	51.20	50.90	50.95	50.95	-0.39%	17
Jun 22, 2026	50.70	51.60	50.70	51.15	51.15	2.24%	34
Jun 18, 2026	50.69	50.85	50.03	50.03	50.03	-2.00%	2,584
Jun 17, 2026	51.54	51.55	51.05	51.05	51.05	-2.95%	29
Jun 16, 2026	52.46	52.60	52.15	52.60	52.60	-0.75%	628
Jun 15, 2026	53.47	53.47	51.63	53.00	53.00	-2.39%	222
Jun 12, 2026	54.27	54.55	53.77	54.30	54.30	-0.02%	2,049
Jun 11, 2026	56.64	56.75	54.31	54.31	54.31	-2.57%	2,197
Jun 10, 2026	55.86	56.04	55.74	55.74	55.74	1.03%	40
Jun 9, 2026	56.99	56.99	54.66	55.17	55.17	-1.97%	2,030
Jun 8, 2026	56.45	56.99	56.16	56.28	56.28	1.41%	39
Jun 5, 2026	55.98	55.98	55.50	55.50	55.50	0.36%	12
Jun 3, 2026	54.95	55.60	54.95	55.30	55.30	2.27%	3,556
Jun 1, 2026	52.70	54.40	52.70	54.07	54.07	2.60%	1,234
May 29, 2026	53.00	53.00	52.50	52.70	52.70	1.25%	6
May 28, 2026	53.30	53.30	52.05	52.05	52.05	-1.36%	4
May 27, 2026	51.99	52.77	51.99	52.77	52.77	-0.55%	1,238
May 26, 2026	52.95	53.46	52.92	53.06	53.06	-6.63%	777
May 25, 2026	55.01	56.83	55.01	56.83	56.83	2.56%	133
May 22, 2026	56.30	56.30	55.41	55.41	55.41	-0.91%	1,535
May 21, 2026	57.03	57.36	55.92	55.92	55.92	-0.78%	1,139
May 20, 2026	58.00	58.00	56.36	56.36	56.36	-2.76%	457
May 19, 2026	57.30	58.20	57.30	57.96	57.96	1.86%	66
May 18, 2026	56.40	57.48	56.00	56.90	56.90	1.53%	1,272
May 15, 2026	55.02	56.31	55.02	56.04	56.04	1.93%	548
May 14, 2026	56.00	56.00	54.32	54.98	54.98	0.01%	31
May 13, 2026	54.84	59.20	53.75	55.57	54.97	2.36%	466
May 12, 2026	52.92	54.55	52.92	54.29	53.71	0.54%	1,426
May 11, 2026	53.70	54.50	53.70	54.00	53.42	1.69%	1,070
May 8, 2026	53.55	53.55	52.95	53.10	52.53	-1.56%	1,038
May 7, 2026	54.55	54.55	53.40	53.94	53.36	-1.12%	401