BVMF:B1SX34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	54.00	58.35	53.13	56.52	56.52	-5.71%	3,615
Oct 27, 2026	59.93	60.24	59.93	59.94	59.94	-2.54%	118
Oct 26, 2026	60.01	63.13	60.01	61.50	61.50	7.44%	2,433
Oct 23, 2026	57.49	57.49	57.24	57.24	57.24	1.81%	50
Oct 22, 2026	56.22	56.22	56.22	56.22	56.22	0.64%	1
Oct 21, 2026	57.64	57.64	55.44	55.86	55.86	-2.10%	486
Oct 20, 2026	56.58	57.42	56.58	57.06	57.06	0.23%	36
Oct 19, 2026	55.86	56.93	55.86	56.93	56.93	0.94%	844
Oct 16, 2026	56.72	56.72	56.03	56.40	56.40	0.45%	497
Oct 15, 2026	55.49	56.28	55.49	56.15	56.15	2.56%	401
Oct 13, 2026	55.60	56.09	53.20	54.75	54.75	2.64%	2,019
Oct 9, 2026	52.72	53.34	52.50	53.34	53.34	1.18%	67
Oct 8, 2026	52.72	52.72	52.50	52.72	52.72	0.84%	1,586
Oct 7, 2026	53.03	53.03	52.05	52.28	52.28	-1.36%	502
Oct 6, 2026	53.20	53.20	52.35	53.00	53.00	-0.53%	206
Oct 5, 2026	52.95	53.82	52.95	53.28	53.28	-3.58%	3,080
Oct 2, 2026	56.55	56.55	55.26	55.26	55.26	-2.35%	502
Sep 30, 2026	56.59	56.59	56.59	56.59	56.59	0.02%	1
Sep 29, 2026	56.98	56.98	56.58	56.58	56.58	-1.01%	1,125
Sep 28, 2026	56.59	57.16	56.59	57.16	57.16	-0.33%	213
Sep 25, 2026	58.05	58.05	57.35	57.35	57.35	-1.27%	4
Sep 24, 2026	58.20	58.26	57.90	58.09	58.09	1.18%	23
Sep 23, 2026	57.41	57.41	57.41	57.41	57.41	3.22%	4
Sep 21, 2026	55.39	55.62	54.96	55.62	55.62	-0.54%	112
Sep 18, 2026	55.92	56.09	55.92	55.92	55.92	-0.11%	6
Sep 17, 2026	55.98	56.04	55.62	55.98	55.98	-1.79%	5,839
Sep 16, 2026	57.18	57.48	56.46	57.00	57.00	0.64%	4,178
Sep 15, 2026	58.13	58.13	56.64	56.64	56.64	-1.91%	9
Sep 14, 2026	57.22	57.78	57.22	57.74	57.74	4.24%	285
Sep 11, 2026	55.34	55.39	54.87	55.39	55.39	1.45%	56
Sep 10, 2026	57.36	57.36	54.60	54.60	54.60	-4.71%	282
Sep 9, 2026	57.66	57.76	57.18	57.30	57.30	-0.17%	173
Sep 8, 2026	60.27	60.27	57.30	57.40	57.40	-5.92%	5,465
Sep 4, 2026	60.60	61.13	60.60	61.01	61.01	1.97%	4,041
Sep 3, 2026	63.27	63.27	59.83	59.83	59.83	-4.49%	1,330
Sep 2, 2026	62.58	63.06	62.58	62.64	62.64	1.34%	289
Sep 1, 2026	63.00	63.00	61.81	61.81	61.81	-1.04%	308
Aug 31, 2026	61.92	62.70	61.92	62.46	62.46	2.85%	240
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