BVMF:B1TI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	65.54	66.50	65.47	65.47	65.47	-0.11%	51
May 19, 2026	66.76	66.88	65.54	65.54	65.54	-1.01%	856
May 18, 2026	66.35	66.62	66.08	66.21	66.21	-0.21%	1,637
May 15, 2026	66.28	66.36	65.60	66.35	66.35	-0.24%	730
May 14, 2026	66.37	67.12	66.20	66.51	66.51	1.88%	1,454
May 13, 2026	63.90	65.36	63.49	65.28	65.28	4.78%	908
May 12, 2026	57.79	62.30	57.79	62.30	62.30	5.65%	2,292
May 11, 2026	58.00	59.04	57.56	58.97	58.97	3.22%	1,078
May 8, 2026	57.34	57.34	56.81	57.13	57.13	-0.35%	148
May 7, 2026	57.85	57.85	57.33	57.33	57.33	-2.20%	2,083
May 6, 2026	58.83	58.98	58.57	58.62	58.62	0.43%	1,060
May 5, 2026	58.29	58.51	57.36	58.37	58.37	1.14%	1,866
May 4, 2026	58.55	58.56	57.67	57.71	57.71	-5.38%	4,306
Apr 30, 2026	56.68	60.99	56.68	60.99	60.99	5.45%	1,628
Apr 29, 2026	56.96	57.85	56.96	57.84	57.84	-0.50%	680
Apr 28, 2026	57.25	58.23	57.25	58.13	58.13	2.88%	435
Apr 27, 2026	57.60	57.83	56.50	56.50	56.50	-2.72%	7,565
Apr 24, 2026	58.92	58.92	57.94	58.08	58.08	0.94%	927
Apr 23, 2026	55.97	57.54	55.97	57.54	57.54	2.81%	182
Apr 22, 2026	55.50	55.97	55.00	55.97	55.97	-1.32%	620
Apr 20, 2026	56.48	57.05	56.48	56.72	56.72	0.37%	1,295
Apr 17, 2026	56.00	56.51	55.26	56.51	56.51	0.66%	242
Apr 16, 2026	56.75	56.88	56.14	56.14	56.14	-1.07%	455
Apr 15, 2026	57.90	57.90	56.75	56.75	56.75	-0.99%	205
Apr 14, 2026	58.00	58.00	57.20	57.32	57.32	-2.90%	1,790
Apr 13, 2026	59.55	59.55	59.03	59.03	59.03	0.60%	44
Apr 10, 2026	59.27	59.27	58.63	58.68	58.68	-1.38%	2,227
Apr 9, 2026	59.69	59.69	58.90	59.50	59.50	-2.67%	1,417
Apr 8, 2026	59.59	61.13	59.00	61.13	61.13	0.53%	961
Apr 7, 2026	60.44	61.07	60.44	60.81	60.81	0.61%	2,055
Apr 6, 2026	60.36	60.50	59.79	60.44	60.44	0.13%	922
Apr 2, 2026	59.69	60.36	59.69	60.36	60.36	0.67%	1,684
Apr 1, 2026	60.03	60.03	58.35	59.96	59.96	-1.14%	5,357
Mar 31, 2026	61.33	61.66	60.03	60.65	60.65	-1.11%	1,001
Mar 30, 2026	61.03	61.38	60.94	61.33	61.33	1.51%	356
Mar 27, 2026	60.21	60.60	60.21	60.42	60.42	0.70%	239
Mar 26, 2026	60.00	61.51	60.00	60.00	60.00	-1.40%	26
Mar 25, 2026	60.81	61.64	60.75	60.85	60.07	-0.13%	26
Mar 24, 2026	60.00	61.31	60.00	60.93	60.15	0.25%	355
Mar 23, 2026	60.50	60.78	59.90	60.78	60.00	0.46%	750
Mar 20, 2026	61.64	61.64	60.50	60.50	59.72	-1.18%	203
Mar 19, 2026	60.00	61.29	60.00	61.22	60.43	0.76%	2,480
Mar 18, 2026	61.07	61.07	60.60	60.76	59.98	-4.42%	5,145
Mar 17, 2026	64.40	64.40	62.94	63.57	62.75	-0.89%	232
Mar 16, 2026	64.00	64.83	63.90	64.14	63.32	0.45%	84
Mar 13, 2026	62.67	63.85	62.67	63.85	63.03	1.93%	1,616
Mar 12, 2026	61.07	62.72	61.07	62.64	61.83	2.25%	843
Mar 11, 2026	61.61	61.61	60.48	61.26	60.47	-0.21%	2,653
Mar 10, 2026	59.99	61.54	59.99	61.39	60.60	2.32%	192
Mar 9, 2026	60.14	60.50	59.94	60.00	59.23	-0.83%	927