BVMF:BONY34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	690.20	690.20	689.52	689.52	689.52	1.04%	4
May 18, 2026	681.72	682.41	681.72	682.41	682.41	-0.74%	19
May 15, 2026	691.56	691.56	687.48	687.48	687.48	1.52%	6
May 13, 2026	677.16	677.16	677.16	677.16	677.16	3.76%	2
May 12, 2026	652.60	652.60	652.60	652.60	652.60	2.45%	3
May 8, 2026	639.00	639.00	637.00	637.00	637.00	-1.20%	2
May 7, 2026	648.00	648.00	644.72	644.72	644.72	-2.18%	44
May 6, 2026	658.45	659.10	658.45	659.10	659.10	0.57%	5
May 5, 2026	651.00	655.37	648.15	655.37	655.37	0.63%	33
May 4, 2026	653.60	653.60	651.24	651.24	651.24	-3.16%	2
Apr 30, 2026	649.92	672.51	649.92	672.51	672.51	1.99%	6
Apr 29, 2026	657.43	659.40	657.43	659.40	659.40	-0.89%	3
Apr 28, 2026	667.77	667.77	665.32	665.32	665.32	-1.22%	2
Apr 27, 2026	673.56	673.56	673.56	673.56	673.56	1.17%	3
Apr 24, 2026	669.83	669.83	665.75	665.75	663.99	-2.37%	21
Apr 23, 2026	678.27	681.93	678.27	681.93	680.13	0.54%	7
Apr 22, 2026	659.88	678.27	659.88	678.27	676.48	0.73%	2
Apr 20, 2026	675.36	675.36	673.35	673.35	671.57	0.30%	55
Apr 17, 2026	671.35	671.35	671.35	671.35	669.58	0.22%	5
Apr 16, 2026	669.90	669.90	669.90	669.90	668.13	3.27%	2
Apr 14, 2026	648.70	648.70	648.70	648.70	646.99	1.26%	50
Apr 13, 2026	636.80	640.63	636.80	640.63	638.94	-0.13%	31
Apr 10, 2026	642.20	642.20	641.47	641.47	639.78	-1.51%	33
Apr 9, 2026	651.30	651.30	651.30	651.30	649.58	-0.23%	1
Apr 8, 2026	645.76	652.80	645.76	652.80	651.08	1.49%	5
Apr 7, 2026	637.00	643.20	637.00	643.20	641.50	0.86%	55
Apr 6, 2026	636.93	637.72	636.93	637.72	636.04	1.23%	376
Apr 2, 2026	624.33	630.00	624.33	630.00	628.34	0.81%	84
Apr 1, 2026	624.51	626.82	624.51	624.96	623.31	1.74%	110
Mar 31, 2026	614.27	614.27	614.27	614.27	612.65	1.87%	1
Mar 30, 2026	601.80	603.01	601.80	603.01	601.42	0.46%	80
Mar 27, 2026	606.34	606.34	600.24	600.24	598.66	-1.91%	32
Mar 26, 2026	611.94	611.94	611.94	611.94	610.33	-0.60%	1
Mar 25, 2026	615.66	615.66	615.66	615.66	614.04	-1.06%	22
Mar 24, 2026	612.44	622.24	612.44	622.24	620.60	1.60%	15
Mar 23, 2026	607.39	612.44	607.39	612.44	610.82	0.83%	8
Mar 20, 2026	607.39	607.39	607.39	607.39	605.79	1.21%	2
Mar 19, 2026	598.80	600.13	598.80	600.13	598.55	0.22%	2
Mar 18, 2026	602.24	602.24	598.80	598.80	597.22	-1.24%	4
Mar 17, 2026	606.34	606.34	606.34	606.34	604.74	0.20%	5
Mar 16, 2026	610.61	610.61	605.12	605.12	603.52	-0.90%	165
Mar 12, 2026	609.42	610.61	609.39	610.61	609.00	2.79%	90
Mar 11, 2026	591.03	594.03	591.03	594.03	592.46	-4.38%	12
Mar 4, 2026	621.24	621.24	621.24	621.24	619.60	-	50
Mar 3, 2026	621.24	621.24	621.24	621.24	619.60	-0.63%	1
Feb 27, 2026	625.19	625.19	625.19	625.19	623.54	-	6
Feb 26, 2026	625.19	625.19	625.19	625.19	623.54	1.96%	50
Feb 25, 2026	613.20	613.20	613.20	613.20	611.58	1.60%	50
Feb 24, 2026	594.00	603.57	594.00	603.57	601.98	0.88%	3
Feb 23, 2026	606.00	606.00	598.28	598.28	596.70	-2.43%	78