BVMF:B1SA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	95.63	95.63	88.00	88.00	88.00	-0.73%	46
Apr 8, 2026	86.94	89.01	86.94	88.65	88.65	5.46%	950
Apr 7, 2026	83.79	84.06	83.79	84.06	84.06	-1.48%	14
Apr 6, 2026	85.32	85.32	85.32	85.32	85.32	-1.77%	145
Apr 2, 2026	86.86	86.86	86.86	86.86	86.86	-	2
Apr 1, 2026	88.29	88.29	86.67	86.86	86.86	2.53%	271
Mar 31, 2026	78.00	85.04	78.00	84.72	84.72	2.02%	235
Mar 30, 2026	81.77	83.28	81.77	83.04	83.04	-0.48%	64
Mar 27, 2026	82.90	83.44	82.90	83.44	83.44	0.65%	76
Mar 26, 2026	82.90	82.90	82.90	82.90	82.90	-2.01%	1
Mar 25, 2026	82.08	84.60	82.08	84.60	84.60	1.00%	16
Mar 24, 2026	83.76	83.76	83.76	83.76	83.76	-0.29%	1
Mar 23, 2026	83.84	84.00	83.84	84.00	84.00	2.84%	70
Mar 20, 2026	81.84	81.84	81.68	81.68	81.68	2.09%	21
Mar 18, 2026	80.01	80.01	80.01	80.01	80.01	-1.37%	10
Mar 17, 2026	82.16	82.24	81.12	81.12	81.12	-1.27%	49
Mar 16, 2026	82.08	82.16	82.00	82.16	82.16	1.58%	56
Mar 13, 2026	80.40	81.45	80.40	80.88	80.88	0.60%	41
Mar 12, 2026	80.40	80.40	80.40	80.40	80.40	-2.83%	1
Mar 11, 2026	82.74	82.74	82.74	82.74	82.74	-2.70%	2
Mar 10, 2026	85.20	85.20	84.66	85.04	85.04	5.67%	248
Mar 9, 2026	80.56	80.56	79.04	80.48	80.48	-3.08%	91
Mar 6, 2026	80.75	83.20	80.16	83.04	83.04	1.47%	112
Mar 5, 2026	82.00	82.00	81.84	81.84	81.84	-1.92%	268
Mar 4, 2026	83.28	83.44	83.28	83.44	83.44	-2.82%	21
Mar 2, 2026	86.98	86.98	84.51	85.86	85.86	-1.85%	134
Feb 27, 2026	90.30	90.54	87.48	87.48	87.48	-2.15%	20
Feb 26, 2026	90.98	90.98	89.40	89.40	89.40	-3.18%	11
Feb 25, 2026	92.22	92.34	92.22	92.34	92.34	-0.68%	2
Feb 24, 2026	92.97	92.97	92.97	92.97	92.97	0.88%	1
Feb 23, 2026	91.53	92.25	91.53	92.16	92.16	0.69%	40
Feb 20, 2026	92.16	92.16	91.53	91.53	91.53	-2.40%	2
Feb 19, 2026	91.74	93.78	91.74	93.78	93.78	1.66%	20
Feb 18, 2026	92.07	92.25	92.07	92.25	92.25	-0.59%	5
Feb 12, 2026	94.40	94.40	92.80	92.80	92.80	-2.54%	557
Feb 11, 2026	95.22	95.22	95.22	95.22	95.22	-	7
Feb 10, 2026	96.90	96.90	95.22	95.22	95.22	-0.81%	15
Feb 9, 2026	94.60	96.20	94.60	96.00	96.00	2.02%	60
Feb 6, 2026	94.30	94.32	93.40	94.10	94.10	1.48%	587
Feb 5, 2026	92.73	92.73	92.73	92.73	92.73	-2.00%	22
Feb 4, 2026	95.88	96.18	94.62	94.62	94.62	-1.44%	106
Feb 3, 2026	94.14	96.00	94.14	96.00	96.00	1.98%	3
Feb 2, 2026	92.58	95.40	91.89	94.14	94.14	1.69%	690
Jan 30, 2026	96.36	96.36	92.20	92.58	92.58	-2.96%	42
Jan 29, 2026	96.00	96.00	94.60	95.40	95.40	-0.62%	491
Jan 28, 2026	95.16	96.00	94.62	96.00	96.00	0.52%	11
Jan 27, 2026	96.20	96.20	95.50	95.50	95.50	-0.27%	7
Jan 26, 2026	94.40	96.32	94.40	95.76	95.76	0.59%	260
Jan 23, 2026	95.13	95.20	94.74	95.20	95.20	2.50%	52
Jan 22, 2026	89.99	92.88	89.99	92.88	92.88	1.57%	108