BVMF:B1PP34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.06%	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
May 6, 2026	55.31	55.62	54.55	54.55	53.97	-4.70%	139
May 5, 2026	57.42	57.60	56.58	57.24	56.63	-2.02%	106
May 4, 2026	57.54	58.42	56.82	58.42	57.79	3.38%	4,449
Apr 30, 2026	59.01	59.40	56.51	56.51	55.90	-3.60%	437
Apr 29, 2026	58.00	58.62	58.00	58.62	57.99	1.45%	103
Apr 28, 2026	58.37	58.50	57.48	57.78	57.16	1.37%	1,026
Apr 27, 2026	58.02	58.02	57.00	57.00	56.39	-0.73%	129
Apr 24, 2026	58.10	58.38	57.36	57.42	56.80	-1.03%	1,048
Apr 23, 2026	57.42	58.02	57.42	58.02	57.40	0.21%	13
Apr 22, 2026	57.60	57.96	57.36	57.90	57.28	2.48%	191
Apr 20, 2026	56.28	56.58	56.00	56.50	55.89	1.36%	311
Apr 17, 2026	58.35	58.35	54.00	55.74	55.14	-6.41%	788
Apr 16, 2026	58.00	59.56	57.96	59.56	58.92	3.58%	275
Apr 15, 2026	56.38	57.66	56.38	57.50	56.88	-0.07%	2,162
Apr 14, 2026	57.48	57.54	57.42	57.54	56.92	-1.03%	1,232
Apr 13, 2026	58.74	59.10	57.60	58.14	57.52	0.62%	263
Apr 10, 2026	58.38	58.38	57.66	57.78	57.16	-0.03%	172
Apr 9, 2026	59.29	59.76	57.80	57.80	57.18	-1.53%	97
Apr 8, 2026	57.00	58.80	56.28	58.70	58.07	-4.29%	650
Apr 7, 2026	60.72	61.38	60.70	61.33	60.67	0.90%	63,154
Apr 6, 2026	61.09	61.14	59.82	60.78	60.13	0.50%	605
Apr 2, 2026	59.83	62.16	59.83	60.48	59.83	2.13%	6,065
Apr 1, 2026	62.54	62.54	58.86	59.22	58.59	-5.32%	3,289
Mar 31, 2026	62.89	63.12	59.85	62.55	61.88	0.92%	2,132
Mar 30, 2026	61.98	62.04	61.56	61.98	61.32	-0.03%	553
Mar 27, 2026	60.97	62.00	60.48	62.00	61.34	1.64%	2,005
Mar 26, 2026	59.55	61.20	59.55	61.00	60.35	2.47%	1,400
Mar 25, 2026	56.54	59.53	56.54	59.53	58.89	2.62%	2,678
Mar 24, 2026	58.32	59.04	58.01	58.01	57.39	1.77%	1,683
Mar 23, 2026	57.00	57.16	56.28	57.00	56.39	-4.52%	5,156
Mar 20, 2026	60.01	60.42	59.45	59.70	59.06	-0.52%	2,901
Mar 19, 2026	60.03	61.56	59.64	60.01	59.37	5.56%	5,913
Mar 18, 2026	58.02	58.44	56.85	56.85	56.24	-0.68%	3,922
Mar 17, 2026	56.58	57.48	56.58	57.24	56.63	2.14%	1,069
Mar 16, 2026	55.92	56.94	55.92	56.04	55.44	-1.20%	1,141
Mar 13, 2026	54.90	56.94	54.90	56.72	56.11	3.22%	5,876
Mar 12, 2026	53.88	55.26	53.85	54.95	54.36	3.58%	1,820
Mar 11, 2026	52.80	53.60	52.80	53.05	52.48	3.41%	114
Mar 10, 2026	51.01	52.60	50.65	51.30	50.75	-1.91%	5,341
Mar 9, 2026	53.23	53.40	52.10	52.30	51.74	-1.75%	1,779
Mar 6, 2026	52.42	53.25	52.10	53.23	52.66	2.56%	6,715