BVMF:B5MB11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	129.86	131.04	129.86	130.42	130.42	0.43%	2,579
May 15, 2026	130.68	131.30	129.86	129.86	129.86	-0.79%	4,373
May 14, 2026	130.40	131.04	130.14	130.89	130.89	0.37%	39,102
May 13, 2026	131.47	131.47	130.33	130.41	130.41	-0.78%	2,413
May 12, 2026	131.47	131.47	131.16	131.43	131.43	-0.03%	1,920
May 11, 2026	131.66	132.85	131.27	131.47	131.47	-0.34%	6,305
May 8, 2026	132.56	132.56	131.65	131.92	131.92	0.36%	49,704
May 7, 2026	132.06	132.06	131.19	131.45	131.45	-0.07%	3,874
May 6, 2026	132.12	132.66	131.37	131.54	131.54	0.09%	1,492
May 5, 2026	131.64	131.64	130.94	131.42	131.42	0.51%	3,075
May 4, 2026	131.33	131.34	130.34	130.75	130.75	-0.34%	3,884
Apr 30, 2026	131.47	131.70	131.07	131.19	131.19	0.33%	8,552
Apr 29, 2026	132.37	132.37	130.76	130.76	130.76	-0.63%	3,858
Apr 28, 2026	131.71	131.90	131.59	131.59	131.59	-0.09%	3,109
Apr 27, 2026	131.85	131.96	131.34	131.71	131.71	-0.11%	4,498
Apr 24, 2026	132.94	132.94	131.49	131.85	131.85	0.35%	3,786
Apr 23, 2026	132.88	133.00	131.39	131.39	131.39	-0.72%	27,965
Apr 22, 2026	133.00	133.00	132.34	132.34	132.34	-0.29%	2,734
Apr 20, 2026	132.82	133.00	132.50	132.72	132.72	0.14%	1,807
Apr 17, 2026	133.46	133.46	132.33	132.53	132.53	0.36%	1,632
Apr 16, 2026	132.51	132.51	131.70	132.05	132.05	-0.06%	1,315
Apr 15, 2026	131.66	132.25	131.55	132.13	132.13	0.13%	3,741
Apr 14, 2026	132.60	132.60	131.51	131.96	131.96	-0.07%	32,928
Apr 13, 2026	131.69	132.05	130.50	132.05	132.05	0.58%	76,793
Apr 10, 2026	131.00	131.38	130.77	131.29	131.29	0.42%	5,695
Apr 9, 2026	130.59	130.94	130.19	130.74	130.74	0.52%	3,509
Apr 8, 2026	128.55	130.76	128.55	130.06	130.06	0.47%	4,063
Apr 7, 2026	129.30	129.45	128.85	129.45	129.45	0.12%	7,171
Apr 6, 2026	129.50	129.56	128.90	129.30	129.30	0.12%	3,104
Apr 2, 2026	129.11	129.24	128.24	129.14	129.14	-0.03%	3,423
Apr 1, 2026	128.22	129.18	128.22	129.18	129.18	0.75%	3,401
Mar 31, 2026	128.64	128.66	127.90	128.22	128.22	0.45%	20,751
Mar 30, 2026	127.67	128.24	126.74	127.65	127.65	-0.02%	7,241
Mar 27, 2026	127.25	127.90	126.96	127.67	127.67	0.33%	4,156
Mar 26, 2026	127.45	129.00	127.13	127.25	127.25	-0.16%	6,610
Mar 25, 2026	128.24	128.24	127.45	127.45	127.45	-0.16%	3,270
Mar 24, 2026	127.47	127.65	127.05	127.65	127.65	-0.31%	24,085
Mar 23, 2026	128.57	128.57	127.96	128.05	128.05	0.09%	3,103
Mar 20, 2026	128.55	128.56	127.44	127.93	127.93	-0.42%	7,625
Mar 19, 2026	128.58	129.00	127.41	128.47	128.47	0.38%	6,633
Mar 18, 2026	127.84	128.68	127.57	127.98	127.98	0.11%	6,073
Mar 17, 2026	127.98	128.96	127.84	127.84	127.84	0.21%	43,895
Mar 16, 2026	125.62	127.57	125.62	127.57	127.57	1.34%	27,269
Mar 13, 2026	127.80	127.86	125.51	125.88	125.88	-1.50%	48,995
Mar 12, 2026	128.48	128.83	127.41	127.80	127.80	-0.53%	6,113
Mar 11, 2026	128.55	128.55	127.77	128.48	128.48	0.28%	2,582
Mar 10, 2026	127.53	128.76	127.53	128.12	128.12	0.46%	9,435
Mar 9, 2026	126.67	127.53	126.40	127.53	127.53	0.36%	7,307
Mar 6, 2026	127.55	128.55	126.71	127.07	127.07	-0.33%	26,224
Mar 5, 2026	128.98	129.04	127.49	127.49	127.49	-1.01%	11,998