BVMF:BLMG11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.27	33.27	32.74	33.21	33.21	-0.39%	6,290
Apr 1, 2026	33.47	33.47	32.89	33.34	33.34	0.12%	14,627
Mar 31, 2026	33.55	33.99	32.95	33.30	33.30	-0.75%	23,241
Mar 30, 2026	33.74	33.74	33.53	33.55	33.55	-0.59%	2,578
Mar 27, 2026	33.66	33.88	33.42	33.75	33.75	0.27%	10,085
Mar 26, 2026	34.08	34.08	33.31	33.66	33.66	-0.50%	7,841
Mar 25, 2026	34.30	34.35	33.83	33.83	33.83	-0.50%	8,184
Mar 24, 2026	33.55	34.00	33.55	34.00	34.00	0.62%	3,358
Mar 23, 2026	33.51	34.04	33.51	33.79	33.79	0.27%	4,311
Mar 20, 2026	34.04	34.05	33.70	33.70	33.70	-0.12%	5,570
Mar 19, 2026	33.78	33.85	33.60	33.74	33.74	-0.27%	5,302
Mar 18, 2026	33.63	34.49	33.62	33.83	33.83	0.59%	3,024
Mar 17, 2026	33.74	33.94	33.61	33.63	33.63	-	4,011
Mar 16, 2026	33.60	34.01	33.60	33.63	33.63	-0.21%	9,227
Mar 13, 2026	33.50	34.11	33.46	33.70	33.70	-0.68%	9,252
Mar 12, 2026	34.00	34.00	33.76	33.93	33.93	0.06%	3,978
Mar 11, 2026	34.20	34.23	33.89	33.91	33.91	-0.41%	5,918
Mar 10, 2026	34.31	34.76	34.00	34.05	34.05	-1.33%	11,205
Mar 9, 2026	34.79	34.79	34.32	34.51	34.51	-1.23%	7,613
Mar 6, 2026	35.00	35.00	34.78	34.94	34.54	0.46%	10,222
Mar 5, 2026	35.00	35.00	34.78	34.78	34.38	-0.63%	9,485
Mar 4, 2026	34.96	35.00	34.82	35.00	34.60	0.11%	6,707
Mar 3, 2026	35.00	35.00	34.80	34.96	34.56	-0.11%	5,044
Mar 2, 2026	35.00	35.00	34.80	35.00	34.60	0.06%	14,032
Feb 27, 2026	35.00	35.00	34.92	34.98	34.58	-0.06%	5,042
Feb 26, 2026	35.00	35.00	34.86	35.00	34.60	0.55%	32,655
Feb 25, 2026	35.00	35.00	34.81	34.81	34.41	-0.54%	5,815
Feb 24, 2026	34.73	35.00	34.73	35.00	34.60	0.03%	8,965
Feb 23, 2026	34.98	35.00	34.70	34.99	34.59	0.06%	9,138
Feb 20, 2026	34.91	35.00	34.55	34.97	34.57	0.20%	22,524
Feb 19, 2026	34.77	34.92	34.43	34.90	34.50	1.39%	4,748
Feb 18, 2026	34.95	34.95	34.08	34.42	34.03	-1.38%	11,756
Feb 13, 2026	34.95	34.95	34.60	34.90	34.50	0.87%	3,894
Feb 12, 2026	34.70	34.95	34.55	34.60	34.20	-0.29%	3,079
Feb 11, 2026	35.00	35.00	34.44	34.70	34.30	-0.54%	3,917
Feb 10, 2026	34.11	35.00	34.11	34.89	34.49	0.37%	8,870
Feb 9, 2026	34.24	35.00	34.20	34.76	34.36	-0.52%	6,961
Feb 6, 2026	35.00	35.00	34.72	34.94	34.14	-0.17%	3,296
Feb 5, 2026	34.68	35.00	34.53	35.00	34.20	1.95%	8,467
Feb 4, 2026	35.00	35.00	34.33	34.33	33.55	-1.63%	6,830
Feb 3, 2026	34.51	35.00	34.51	34.90	34.11	-	4,690
Feb 2, 2026	34.71	35.00	34.52	34.90	34.11	-0.06%	11,156
Jan 30, 2026	34.51	35.00	34.51	34.92	34.13	1.19%	3,683
Jan 29, 2026	35.00	35.00	34.50	34.51	33.72	-1.34%	8,531
Jan 28, 2026	34.84	34.99	34.66	34.98	34.18	0.40%	6,743
Jan 27, 2026	34.65	34.85	34.30	34.84	34.05	1.57%	6,887
Jan 26, 2026	34.75	34.90	34.30	34.30	33.52	-1.04%	7,087
Jan 23, 2026	34.55	34.75	34.48	34.66	33.87	0.29%	5,374
Jan 22, 2026	34.75	34.75	34.47	34.56	33.77	-0.32%	3,870
Jan 21, 2026	34.75	34.75	34.63	34.67	33.88	-0.23%	4,172