BVMF:BDEF11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	166.06	166.37	164.81	166.37	-	-	133
Mar 6, 2026	165.02	167.80	162.48	166.37	166.37	-0.16%	298
Mar 5, 2026	173.00	173.00	166.64	166.64	166.64	-2.71%	947
Mar 4, 2026	171.61	171.61	171.29	171.29	171.29	1.60%	108
Mar 3, 2026	170.59	170.59	167.61	168.59	168.59	-3.15%	112
Mar 2, 2026	172.83	174.89	172.83	174.08	174.08	-0.98%	134
Feb 27, 2026	176.86	176.86	175.80	175.80	175.80	-1.46%	232
Feb 26, 2026	178.30	178.41	177.15	178.41	178.41	0.06%	2,110
Feb 25, 2026	179.52	179.52	178.30	178.30	178.30	-0.68%	286
Feb 24, 2026	177.60	179.52	177.60	179.52	179.52	1.46%	232
Feb 23, 2026	177.97	177.97	175.89	176.93	176.93	-0.58%	15,616
Feb 20, 2026	179.76	179.76	175.23	177.97	177.97	0.46%	361
Feb 19, 2026	178.24	178.24	174.72	177.15	177.15	1.65%	127
Feb 18, 2026	174.80	174.80	173.24	174.28	174.28	-0.10%	372
Feb 13, 2026	173.64	176.74	173.36	174.45	174.45	-0.27%	228
Feb 12, 2026	175.19	176.28	174.65	174.92	174.92	-0.53%	142
Feb 11, 2026	175.63	176.76	175.63	175.86	175.86	1.42%	125
Feb 10, 2026	176.42	176.42	172.30	173.40	173.40	0.07%	112
Feb 9, 2026	172.25	173.38	172.19	173.28	173.28	1.00%	173
Feb 6, 2026	171.73	171.73	171.57	171.57	171.57	0.12%	130
Feb 5, 2026	170.03	172.85	170.03	171.36	171.36	0.87%	1,054
Feb 4, 2026	172.47	172.47	168.87	169.89	169.89	-2.60%	3,016
Feb 3, 2026	172.33	175.27	172.33	174.43	174.43	1.22%	115
Feb 2, 2026	172.36	172.36	171.58	172.33	172.33	0.98%	291
Jan 30, 2026	172.75	174.05	170.40	170.65	170.65	-0.22%	364
Jan 29, 2026	173.70	173.70	169.65	171.03	171.03	-1.52%	642
Jan 28, 2026	173.31	173.67	173.00	173.67	173.67	0.20%	186
Jan 27, 2026	173.00	174.52	173.00	173.33	173.33	0.81%	215
Jan 26, 2026	171.57	172.13	171.04	171.94	171.94	-0.11%	729
Jan 23, 2026	169.83	172.13	169.83	172.13	172.13	1.34%	201
Jan 22, 2026	165.30	170.66	165.30	169.86	169.86	2.62%	577
Jan 21, 2026	163.13	165.53	163.13	165.53	165.53	2.88%	184
Jan 20, 2026	159.98	160.89	159.98	160.89	160.89	0.81%	112
Jan 19, 2026	159.96	159.96	159.38	159.60	159.60	-0.13%	1,196
Jan 16, 2026	160.89	160.89	159.76	159.81	159.81	-0.30%	524
Jan 15, 2026	163.35	163.35	160.05	160.29	160.29	0.27%	140
Jan 14, 2026	159.48	159.86	158.64	159.86	159.86	1.09%	413
Jan 13, 2026	160.50	160.50	157.48	158.14	158.14	-1.47%	794
Jan 12, 2026	159.34	160.58	159.34	160.50	160.50	0.26%	108
Jan 9, 2026	160.62	160.62	159.42	160.09	160.09	0.67%	184
Jan 8, 2026	159.13	159.13	159.02	159.02	159.02	0.66%	101
Jan 7, 2026	159.63	159.63	157.97	157.97	157.97	-1.69%	232
Jan 6, 2026	160.00	161.50	160.00	160.69	160.69	1.29%	318
Jan 5, 2026	157.80	158.68	157.80	158.64	158.64	0.53%	109
Jan 2, 2026	160.48	160.48	157.73	157.81	157.81	-0.68%	459
Dec 30, 2025	159.25	162.59	158.42	158.89	158.89	0.77%	197
Dec 29, 2025	158.00	158.00	157.09	157.67	157.67	-0.42%	113
Dec 26, 2025	159.00	159.00	156.76	158.33	158.33	0.48%	338
Dec 23, 2025	155.55	157.57	155.16	157.57	157.57	2.13%	710
Dec 22, 2025	154.31	155.00	153.89	154.29	154.29	-1.13%	381