BVMF:B1SA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	77.04	77.28	77.04	77.28	77.28	0.31%	15
Jun 5, 2026	77.31	77.31	77.04	77.04	77.04	-0.35%	3
Jun 3, 2026	77.31	77.32	77.31	77.31	77.31	0.01%	9
Jun 2, 2026	77.30	77.30	77.30	77.30	77.30	-1.00%	1
Jun 1, 2026	77.29	79.76	77.29	78.08	78.08	-4.03%	237
May 28, 2026	80.88	81.36	80.88	81.36	81.36	-0.97%	5
May 27, 2026	81.36	82.16	81.36	82.16	82.16	2.89%	2
May 26, 2026	77.04	79.85	77.04	79.85	79.85	3.65%	5
May 25, 2026	77.04	77.04	77.04	77.04	77.04	-1.73%	30
May 22, 2026	78.40	78.40	78.40	78.40	78.40	0.41%	1
May 20, 2026	76.96	78.08	76.96	78.08	78.08	1.46%	50
May 19, 2026	76.80	76.96	76.48	76.96	76.96	0.21%	74
May 18, 2026	76.80	76.80	76.80	76.80	76.80	-	1
May 15, 2026	76.80	76.80	76.16	76.80	76.80	-	17
May 14, 2026	76.88	77.60	76.80	76.80	76.80	5.71%	145
May 12, 2026	72.65	72.65	72.65	72.65	72.65	-0.49%	4
May 11, 2026	74.32	74.32	73.01	73.01	73.01	-1.76%	63
May 8, 2026	74.96	74.96	74.32	74.32	74.32	-1.51%	116
May 6, 2026	75.60	75.60	75.46	75.46	75.46	0.88%	32
May 5, 2026	76.95	76.95	74.80	74.80	74.80	-6.57%	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