BVMF:B1SX34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	60.84	60.84	60.73	60.73	60.73	0.70%	50
Aug 27, 2026	61.13	61.13	60.14	60.31	60.31	-3.05%	147
Aug 26, 2026	60.93	62.21	60.93	62.21	62.21	-3.08%	813
Aug 25, 2026	62.94	64.19	62.94	64.19	64.19	2.18%	573
Aug 24, 2026	64.38	64.38	62.82	62.82	62.82	-3.13%	3,103
Aug 21, 2026	64.70	64.91	64.19	64.85	64.85	0.19%	18
Aug 20, 2026	65.25	65.65	64.73	64.73	64.73	-4.36%	37
Aug 19, 2026	67.82	67.82	67.33	67.68	67.68	2.47%	208
Aug 18, 2026	67.34	67.34	66.05	66.05	66.05	-1.12%	680
Aug 17, 2026	68.39	68.39	66.80	66.80	66.80	-1.62%	157
Aug 14, 2026	68.39	68.39	67.90	67.90	67.90	0.62%	1,127
Aug 13, 2026	67.27	67.55	66.85	67.48	67.48	1.15%	282
Aug 12, 2026	66.71	66.71	66.71	66.71	66.71	1.23%	2
Aug 11, 2026	64.65	65.90	64.65	65.90	65.90	1.15%	6,836
Aug 10, 2026	65.15	65.15	65.15	65.15	65.15	3.51%	132,199
Aug 7, 2026	63.06	63.36	62.94	62.94	62.94	-1.50%	165
Aug 6, 2026	62.59	63.90	62.59	63.90	63.90	4.31%	22
Aug 5, 2026	61.32	61.32	61.26	61.26	61.26	-1.83%	7
Aug 4, 2026	62.88	62.88	61.80	62.40	62.40	1.76%	103
Aug 3, 2026	61.44	61.44	60.84	61.32	61.32	3.30%	10
Jul 29, 2026	56.05	59.36	54.78	59.36	59.36	-0.27%	13
Jul 28, 2026	59.88	60.12	59.46	59.52	59.52	1.12%	545
Jul 27, 2026	59.71	59.71	58.44	58.86	58.86	7.32%	124
Jul 23, 2026	53.75	55.04	50.29	54.85	54.85	-0.08%	188
Jul 22, 2026	54.89	54.89	54.89	54.89	54.89	-	4
Jul 21, 2026	56.00	56.00	54.84	54.89	54.89	-1.99%	104
Jul 20, 2026	56.00	56.00	56.00	56.00	56.00	-2.40%	176
Jul 16, 2026	57.38	57.38	57.38	57.38	57.38	4.11%	8
Jul 15, 2026	55.11	55.11	55.11	55.11	55.11	0.79%	16
Jul 14, 2026	55.75	55.75	53.98	54.68	54.68	-4.61%	2,612
Jul 13, 2026	57.33	57.33	57.33	57.33	57.33	-	204
Jul 9, 2026	57.44	57.50	56.70	57.33	57.33	-1.99%	212
Jul 7, 2026	58.36	58.77	58.36	58.49	58.49	-0.83%	12
Jul 3, 2026	58.98	58.98	58.98	58.98	58.98	5.04%	4
Jul 1, 2026	55.75	56.15	55.75	56.15	56.15	1.48%	40
Jun 30, 2026	55.06	55.33	55.00	55.33	55.33	-3.18%	127,260
Jun 29, 2026	65.00	65.00	57.15	57.15	57.15	-0.60%	16
Jun 26, 2026	57.79	57.79	57.21	57.50	57.50	-1.71%	100
Jun 25, 2026	58.50	58.50	58.50	58.50	58.50	0.24%	4
Jun 23, 2026	58.70	58.70	58.36	58.36	58.36	1.81%	2,844
Jun 22, 2026	57.33	57.33	57.33	57.33	57.33	-2.90%	408
Jun 18, 2026	57.74	59.04	57.74	59.04	59.04	2.68%	24
Jun 17, 2026	58.45	58.45	57.47	57.50	57.50	-3.86%	848
Jun 16, 2026	59.45	60.00	59.22	59.81	59.81	2.23%	1,584
Jun 15, 2026	59.28	59.28	58.50	58.50	58.50	-1.31%	80
Jun 12, 2026	59.28	59.28	59.28	59.28	59.28	-2.60%	92
Jun 11, 2026	60.98	60.98	60.86	60.86	60.86	-1.45%	404
Jun 10, 2026	61.75	61.75	61.75	61.75	61.75	-2.85%	4
Jun 9, 2026	63.75	63.88	63.56	63.56	63.56	0.20%	1,068
Jun 8, 2026	63.44	63.44	63.44	63.44	63.44	2.01%	8