BVMF:BBOV11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	97.41	98.63	97.30	98.63	98.63	0.29%	36,227
Sep 21, 2026	97.90	98.42	97.65	98.34	98.34	0.83%	1,036,691
Sep 18, 2026	97.17	97.55	97.17	97.53	97.53	-0.19%	5,725
Sep 17, 2026	99.23	99.23	96.71	97.72	97.72	0.06%	11,917
Sep 16, 2026	99.00	99.00	97.43	97.66	97.66	-0.52%	585
Sep 15, 2026	98.89	98.89	97.45	98.17	98.17	0.53%	659
Sep 14, 2026	97.53	97.90	96.53	97.65	97.65	-0.89%	7,563
Sep 11, 2026	98.79	99.08	98.00	98.53	98.53	-0.56%	56,099
Sep 10, 2026	96.75	99.17	96.75	99.08	99.08	1.41%	1,589
Sep 9, 2026	97.94	98.22	97.16	97.70	97.70	-0.91%	11,202
Sep 8, 2026	97.54	99.50	97.54	98.60	98.60	1.18%	7,310
Sep 4, 2026	97.47	98.02	96.70	97.45	97.45	-0.02%	3,989
Sep 3, 2026	98.90	99.43	97.23	97.47	97.47	0.01%	397,323
Sep 2, 2026	95.56	97.83	94.90	97.46	97.46	2.99%	12,806
Sep 1, 2026	93.69	95.13	93.69	94.63	94.63	1.60%	60,110
Aug 31, 2026	93.34	93.86	93.09	93.14	93.14	0.80%	44,708
Aug 28, 2026	92.66	92.66	91.45	92.40	92.40	0.28%	15,169
Aug 27, 2026	91.66	92.20	91.41	92.14	92.14	0.52%	6,808
Aug 26, 2026	91.48	92.56	91.48	91.66	91.66	0.20%	12,621
Aug 25, 2026	90.14	91.76	89.84	91.48	91.48	1.19%	1,536,373
Aug 24, 2026	88.71	90.88	88.71	90.40	90.40	0.72%	37,980
Aug 21, 2026	88.35	90.35	88.35	89.75	89.75	1.58%	28,032
Aug 20, 2026	87.99	89.17	87.77	88.35	88.35	-0.05%	5,328
Aug 19, 2026	88.18	89.42	88.12	88.39	88.39	1.25%	52,163
Aug 18, 2026	87.78	88.53	87.30	87.30	87.30	-0.55%	2,603
Aug 17, 2026	87.80	87.94	87.52	87.78	87.78	-0.02%	22,547
Aug 14, 2026	88.00	88.00	86.76	87.80	87.80	0.01%	605,928
Aug 13, 2026	88.36	88.57	87.46	87.79	87.79	-0.41%	3,781
Aug 12, 2026	88.49	88.73	88.01	88.15	88.15	-0.24%	121,871
Aug 11, 2026	90.30	90.52	87.97	88.36	88.36	-2.39%	147,427
Aug 10, 2026	91.42	91.42	90.30	90.52	90.52	-0.14%	1,084
Aug 7, 2026	92.27	92.34	90.39	90.65	90.65	-1.81%	903
Aug 6, 2026	92.62	93.19	92.23	92.32	92.32	-1.23%	12,925
Aug 5, 2026	93.90	94.68	93.47	93.47	93.47	-0.17%	1,058
Aug 4, 2026	94.03	94.55	93.30	93.63	93.63	0.03%	79,428
Aug 3, 2026	93.85	93.85	92.89	93.60	93.60	0.32%	1,576
Jul 31, 2026	93.53	93.73	93.30	93.30	93.30	0.11%	257
Jul 30, 2026	91.63	93.20	91.56	93.20	93.20	1.88%	140,367
Jul 29, 2026	91.82	92.80	91.48	91.48	91.48	-1.48%	192,867
Jul 28, 2026	93.40	93.40	92.60	92.85	92.85	0.84%	13,152
Jul 27, 2026	91.48	92.10	91.48	92.08	92.08	0.66%	309,156
Jul 24, 2026	91.81	92.16	91.48	91.48	91.48	-1.24%	6,443
Jul 23, 2026	92.80	93.33	92.57	92.63	92.63	1.60%	67,365
Jul 22, 2026	91.69	93.44	91.17	91.17	91.17	-	116,134
Jul 21, 2026	90.82	91.28	90.25	91.17	91.17	0.29%	2,059
Jul 20, 2026	91.37	91.44	90.91	90.91	90.91	-0.50%	4,484
Jul 17, 2026	91.15	91.60	90.97	91.37	91.37	0.24%	6,386
Jul 16, 2026	93.03	93.03	91.15	91.15	91.15	-1.41%	14,612
Jul 15, 2026	92.72	92.72	92.10	92.45	92.45	-0.17%	11,701
Jul 14, 2026	92.23	92.75	92.20	92.61	92.61	0.44%	68,949