BVMF:BOVA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	177.87	178.43	176.57	177.19	177.19	-0.78%	3,846,558
May 11, 2026	180.23	181.13	178.22	178.59	178.59	-1.29%	4,118,697
May 8, 2026	181.30	182.78	180.78	180.93	180.93	0.68%	2,548,571
May 7, 2026	183.25	183.25	179.46	179.70	179.70	-2.47%	5,049,271
May 6, 2026	184.38	185.27	183.50	184.25	184.25	0.53%	3,113,319
May 5, 2026	182.03	183.95	182.03	183.27	183.27	0.83%	1,696,432
May 4, 2026	183.99	184.30	181.76	181.76	181.76	-1.27%	2,081,912
Apr 30, 2026	182.78	184.66	182.49	184.09	184.09	1.69%	4,108,400
Apr 29, 2026	184.00	184.21	181.03	181.03	181.03	-2.23%	3,071,661
Apr 28, 2026	184.13	185.57	183.94	185.16	185.16	-0.48%	3,777,115
Apr 27, 2026	187.56	187.85	186.06	186.06	186.06	-0.51%	2,805,547
Apr 24, 2026	188.10	188.13	186.52	187.01	187.01	-0.46%	6,891,410
Apr 23, 2026	189.29	189.89	187.38	187.87	187.87	-0.77%	3,530,547
Apr 22, 2026	192.00	192.32	189.05	189.33	189.33	-1.72%	4,447,712
Apr 20, 2026	192.10	193.17	191.64	192.64	192.64	0.28%	2,964,715
Apr 17, 2026	194.80	195.73	191.73	192.10	192.10	-0.49%	5,923,518
Apr 16, 2026	194.48	194.84	192.70	193.05	193.05	-0.42%	5,788,972
Apr 15, 2026	194.50	195.54	193.28	193.86	193.86	-0.67%	4,554,090
Apr 14, 2026	194.40	195.72	194.40	195.16	195.16	0.44%	4,307,641
Apr 13, 2026	193.57	194.60	192.50	194.30	194.30	0.24%	4,231,337
Apr 10, 2026	192.55	193.95	192.22	193.84	193.84	1.12%	6,597,752
Apr 9, 2026	189.95	191.94	189.30	191.70	191.70	1.43%	5,085,229
Apr 8, 2026	190.87	191.37	187.55	189.00	189.00	2.16%	8,258,049
Apr 7, 2026	183.69	185.00	182.36	185.00	185.00	0.24%	3,254,824
Apr 6, 2026	185.05	185.78	184.20	184.56	184.56	0.10%	3,973,600
Apr 2, 2026	181.52	185.78	181.34	184.37	184.37	0.10%	3,957,337
Apr 1, 2026	184.63	185.68	183.75	184.18	184.18	-0.05%	3,571,655
Mar 31, 2026	181.77	184.28	180.92	184.28	184.28	2.95%	4,785,069
Mar 30, 2026	179.91	181.00	178.45	179.00	179.00	0.71%	3,126,782
Mar 27, 2026	178.19	180.13	177.60	177.74	177.74	-0.95%	2,967,871
Mar 26, 2026	179.91	181.60	179.13	179.45	179.45	-1.51%	2,898,776
Mar 25, 2026	181.00	183.02	180.66	182.20	182.20	1.68%	3,472,676
Mar 24, 2026	177.83	179.27	176.41	179.19	179.19	0.16%	3,558,423
Mar 23, 2026	175.60	179.60	175.32	178.90	178.90	3.40%	8,881,349
Mar 20, 2026	176.28	176.28	171.59	173.01	173.01	-2.34%	13,203,300
Mar 19, 2026	173.09	178.04	172.75	177.15	177.15	0.77%	6,355,374
Mar 18, 2026	176.00	178.13	175.80	175.80	175.80	-0.58%	5,203,094
Mar 17, 2026	176.50	179.27	176.46	176.83	176.83	0.16%	3,977,615
Mar 16, 2026	177.04	177.83	175.95	176.55	176.55	1.15%	4,598,775
Mar 13, 2026	176.60	177.66	173.84	174.55	174.55	-0.74%	6,556,228
Mar 12, 2026	178.18	178.40	175.02	175.85	175.85	-2.42%	5,996,129
Mar 11, 2026	178.49	182.22	178.44	180.21	180.21	0.26%	3,801,350
Mar 10, 2026	178.49	181.88	177.14	179.75	179.75	1.40%	6,476,865
Mar 9, 2026	175.20	178.56	174.13	177.26	177.26	0.78%	5,418,626
Mar 6, 2026	176.66	177.74	175.11	175.89	175.89	-0.49%	4,805,019
Mar 5, 2026	181.10	181.17	176.41	176.75	176.75	-2.67%	6,007,521
Mar 4, 2026	182.07	182.85	179.84	181.60	181.60	1.28%	3,443,280
Mar 3, 2026	180.70	181.29	176.96	179.30	179.30	-3.34%	8,735,125
Mar 2, 2026	183.99	186.50	182.91	185.50	185.50	0.18%	5,324,045
Feb 27, 2026	186.92	187.33	184.87	185.16	185.16	-1.17%	4,646,890