BVMF:BONY34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	810.98	814.26	800.32	803.60	803.60	-1.71%	231
Jul 16, 2026	829.17	829.17	807.59	817.55	817.55	-0.26%	249
Jul 15, 2026	809.75	821.60	806.62	819.69	819.69	4.98%	206
Jul 14, 2026	779.80	780.78	779.80	780.78	780.78	0.60%	129
Jul 13, 2026	776.10	776.10	776.10	776.10	776.10	0.40%	4
Jul 10, 2026	785.28	785.28	772.98	772.98	772.98	-2.03%	9
Jul 7, 2026	780.76	789.00	780.76	789.00	789.00	2.07%	72
Jul 6, 2026	773.00	773.00	773.00	773.00	773.00	1.37%	25
Jul 1, 2026	762.54	762.54	762.54	762.54	762.54	2.35%	1
Jun 30, 2026	750.00	750.00	745.04	745.04	745.04	-0.37%	48
Jun 26, 2026	747.83	747.83	747.83	747.83	747.83	-0.01%	1
Jun 25, 2026	759.60	759.60	747.89	747.89	747.89	-0.97%	71
Jun 24, 2026	765.29	777.75	753.34	755.22	755.22	-0.31%	956
Jun 23, 2026	760.32	761.02	757.54	757.54	757.54	1.23%	323
Jun 22, 2026	743.61	748.37	743.61	748.37	748.37	1.25%	51
Jun 18, 2026	748.93	748.93	739.15	739.15	739.15	-0.59%	38
Jun 17, 2026	743.60	743.60	741.79	743.50	743.50	1.16%	15
Jun 16, 2026	734.96	734.96	734.96	734.96	734.96	1.23%	9
Jun 15, 2026	730.90	730.90	726.00	726.00	726.00	-0.67%	12
Jun 12, 2026	730.90	730.90	730.90	730.90	730.90	0.28%	7
Jun 11, 2026	726.99	728.83	723.36	728.83	728.83	0.70%	560
Jun 10, 2026	730.00	730.00	723.75	723.75	723.75	-2.39%	68
Jun 9, 2026	739.48	741.49	737.17	741.49	741.49	0.27%	62
Jun 8, 2026	739.48	739.48	739.48	739.48	739.48	0.94%	10
Jun 5, 2026	738.20	738.20	732.58	732.58	732.58	2.19%	14
Jun 3, 2026	712.84	716.86	712.84	716.86	716.86	0.56%	2
Jun 2, 2026	712.84	712.84	712.84	712.84	712.84	-0.46%	4
Jun 1, 2026	701.70	716.12	701.70	716.12	716.12	-2.04%	17
May 29, 2026	731.00	731.00	731.00	731.00	731.00	5.94%	15
May 28, 2026	690.01	690.01	690.01	690.01	690.01	-	2
May 27, 2026	692.00	739.95	690.01	690.01	690.01	2.97%	5
May 26, 2026	693.35	716.91	670.10	670.10	670.10	-4.09%	172
May 25, 2026	640.01	719.50	640.01	698.66	698.66	9.68%	415
May 22, 2026	637.00	637.00	637.00	637.00	637.00	-3.77%	1
May 21, 2026	664.67	664.67	661.95	661.95	661.95	-3.87%	4
May 20, 2026	690.70	690.70	688.62	688.62	688.62	-0.13%	18
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	1.44%	3