BVMF:B1SA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	82.45	82.45	82.45	82.45	-	-	-
Apr 27, 2026	84.56	84.56	82.45	82.45	80.06	-2.68%	3
Apr 24, 2026	84.72	84.72	84.72	84.72	82.27	2.07%	1
Apr 23, 2026	83.12	83.20	83.00	83.00	80.60	-0.19%	8
Apr 22, 2026	83.46	83.46	83.07	83.16	80.75	-5.92%	2,837
Apr 16, 2026	88.02	88.39	88.02	88.39	85.83	-1.59%	24
Apr 15, 2026	90.18	90.18	89.82	89.82	87.22	2.57%	11
Apr 13, 2026	88.00	88.11	87.57	87.57	85.03	-0.49%	46
Apr 9, 2026	95.63	95.63	88.00	88.00	85.45	-0.73%	46
Apr 8, 2026	86.94	89.01	86.94	88.65	86.08	5.46%	950
Apr 7, 2026	83.79	84.06	83.79	84.06	81.63	-1.48%	14
Apr 6, 2026	85.32	85.32	85.32	85.32	82.85	-1.77%	145
Apr 2, 2026	86.86	86.86	86.86	86.86	84.34	-	2
Apr 1, 2026	88.29	88.29	86.67	86.86	84.34	2.53%	271
Mar 31, 2026	78.00	85.04	78.00	84.72	82.27	2.02%	235
Mar 30, 2026	81.77	83.28	81.77	83.04	80.63	-0.48%	64
Mar 27, 2026	82.90	83.44	82.90	83.44	81.02	0.65%	76
Mar 26, 2026	82.90	82.90	82.90	82.90	80.50	-2.01%	1
Mar 25, 2026	82.08	84.60	82.08	84.60	82.15	1.00%	16
Mar 24, 2026	83.76	83.76	83.76	83.76	81.33	-0.29%	1
Mar 23, 2026	83.84	84.00	83.84	84.00	81.57	2.84%	70
Mar 20, 2026	81.84	81.84	81.68	81.68	79.31	2.09%	21
Mar 18, 2026	80.01	80.01	80.01	80.01	77.69	-1.37%	10
Mar 17, 2026	82.16	82.24	81.12	81.12	78.77	-1.27%	49
Mar 16, 2026	82.08	82.16	82.00	82.16	79.78	1.58%	56
Mar 13, 2026	80.40	81.45	80.40	80.88	78.54	0.60%	41
Mar 12, 2026	80.40	80.40	80.40	80.40	78.07	-2.83%	1
Mar 11, 2026	82.74	82.74	82.74	82.74	80.34	-2.70%	2
Mar 10, 2026	85.20	85.20	84.66	85.04	82.58	5.67%	248
Mar 9, 2026	80.56	80.56	79.04	80.48	78.15	-3.08%	91
Mar 6, 2026	80.75	83.20	80.16	83.04	80.63	1.47%	112
Mar 5, 2026	82.00	82.00	81.84	81.84	79.47	-1.92%	268
Mar 4, 2026	83.28	83.44	83.28	83.44	81.02	-2.82%	21
Mar 2, 2026	86.98	86.98	84.51	85.86	83.37	-1.85%	134
Feb 27, 2026	90.30	90.54	87.48	87.48	84.95	-2.15%	20
Feb 26, 2026	90.98	90.98	89.40	89.40	86.81	-3.18%	11
Feb 25, 2026	92.22	92.34	92.22	92.34	89.67	-0.68%	2
Feb 24, 2026	92.97	92.97	92.97	92.97	90.28	0.88%	1
Feb 23, 2026	91.53	92.25	91.53	92.16	89.49	0.69%	40
Feb 20, 2026	92.16	92.16	91.53	91.53	88.88	-2.40%	2
Feb 19, 2026	91.74	93.78	91.74	93.78	91.06	1.66%	20
Feb 18, 2026	92.07	92.25	92.07	92.25	89.58	-0.59%	5
Feb 12, 2026	94.40	94.40	92.80	92.80	90.11	-2.54%	557
Feb 11, 2026	95.22	95.22	95.22	95.22	92.46	-	7
Feb 10, 2026	96.90	96.90	95.22	95.22	92.46	-0.81%	15
Feb 9, 2026	94.60	96.20	94.60	96.00	93.22	2.02%	60
Feb 6, 2026	94.30	94.32	93.40	94.10	91.37	1.48%	587
Feb 5, 2026	92.73	92.73	92.73	92.73	90.04	-2.00%	22
Feb 4, 2026	95.88	96.18	94.62	94.62	91.88	-1.44%	106
Feb 3, 2026	94.14	96.00	94.14	96.00	93.22	1.98%	3