BVMF:BOVA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	182.46	184.86	181.96	184.30	184.30	0.19%	2,601,076
Sep 21, 2026	183.22	184.60	182.56	183.95	183.95	0.81%	3,391,839
Sep 18, 2026	182.60	182.60	181.52	182.47	182.47	-0.44%	5,694,501
Sep 17, 2026	183.25	184.06	180.08	183.28	183.28	0.34%	2,561,989
Sep 16, 2026	183.50	183.95	181.86	182.66	182.66	-0.67%	4,810,297
Sep 15, 2026	183.21	184.78	182.08	183.89	183.89	0.73%	2,571,082
Sep 14, 2026	181.19	183.38	180.80	182.55	182.55	-0.71%	5,274,931
Sep 11, 2026	184.86	184.96	183.18	183.85	183.85	-0.73%	5,649,550
Sep 10, 2026	182.26	185.67	181.59	185.21	185.21	1.28%	3,899,855
Sep 9, 2026	183.70	184.25	181.82	182.87	182.87	-1.04%	3,474,896
Sep 8, 2026	184.73	186.60	184.31	184.79	184.79	1.57%	3,557,698
Sep 4, 2026	181.70	183.63	180.29	181.94	181.94	-0.17%	2,472,573
Sep 3, 2026	184.54	186.01	181.88	182.25	182.25	-0.01%	4,512,953
Sep 2, 2026	178.25	183.37	177.38	182.27	182.27	2.92%	5,081,986
Sep 1, 2026	175.47	178.25	174.48	177.10	177.10	1.33%	5,626,425
Aug 31, 2026	175.27	175.80	174.06	174.78	174.78	1.19%	4,184,079
Aug 28, 2026	173.04	173.69	171.11	172.72	172.72	0.19%	3,710,421
Aug 27, 2026	170.98	172.80	170.82	172.40	172.40	0.34%	4,472,951
Aug 26, 2026	172.11	173.59	171.44	171.82	171.82	-0.03%	2,549,147
Aug 25, 2026	169.01	172.17	168.42	171.88	171.88	1.70%	7,183,848
Aug 24, 2026	167.00	170.43	166.49	169.01	169.01	0.40%	3,798,570
Aug 21, 2026	166.11	169.25	165.71	168.33	168.33	2.02%	7,474,451
Aug 20, 2026	164.30	166.99	164.14	165.00	165.00	-	5,532,280
Aug 19, 2026	166.22	167.59	164.68	165.00	165.00	0.89%	3,865,016
Aug 18, 2026	164.05	165.62	163.20	163.55	163.55	-0.15%	2,455,703
Aug 17, 2026	164.11	165.19	163.64	163.80	163.80	-0.06%	2,599,766
Aug 14, 2026	163.73	164.14	162.07	163.90	163.90	-0.15%	3,331,500
Aug 13, 2026	164.40	165.72	163.43	164.15	164.15	-0.32%	1,299,330
Aug 12, 2026	165.27	165.60	164.34	164.67	164.67	-0.23%	2,513,184
Aug 11, 2026	169.41	169.41	164.69	165.05	165.05	-2.49%	7,123,344
Aug 10, 2026	169.54	170.11	168.63	169.27	169.27	-0.06%	5,191,616
Aug 7, 2026	172.82	173.13	169.15	169.37	169.37	-1.55%	4,038,231
Aug 6, 2026	173.50	174.63	172.04	172.04	172.04	-1.52%	3,358,780
Aug 5, 2026	175.53	177.21	174.59	174.70	174.70	-0.09%	2,281,777
Aug 4, 2026	177.20	177.75	174.46	174.85	174.85	-0.03%	2,788,467
Aug 3, 2026	175.53	175.67	173.78	174.90	174.90	-0.07%	1,412,228
Jul 31, 2026	175.09	175.69	174.48	175.02	175.02	0.41%	1,727,771
Jul 30, 2026	171.45	174.31	171.21	174.31	174.31	2.20%	2,548,933
Jul 29, 2026	173.43	173.50	170.55	170.55	170.55	-1.84%	3,023,736
Jul 28, 2026	175.34	175.56	173.33	173.74	173.74	0.57%	1,742,286
Jul 27, 2026	171.26	172.75	171.09	172.75	172.75	1.05%	2,308,070
Jul 24, 2026	172.13	172.50	170.95	170.95	170.95	-1.44%	2,050,496
Jul 23, 2026	174.02	174.85	173.15	173.45	173.45	-0.72%	3,271,549
Jul 22, 2026	171.35	174.70	171.23	174.70	174.70	2.56%	3,727,266
Jul 21, 2026	170.48	170.76	169.25	170.34	170.34	0.02%	2,452,392
Jul 20, 2026	170.70	171.40	170.16	170.30	170.30	-0.19%	2,643,377
Jul 17, 2026	170.71	171.52	170.26	170.63	170.63	-0.08%	2,597,119
Jul 16, 2026	172.19	172.41	170.60	170.77	170.77	-1.15%	1,948,264
Jul 15, 2026	173.52	173.52	172.29	172.76	172.76	-0.48%	1,750,619
Jul 14, 2026	173.30	174.05	172.72	173.60	173.60	0.78%	2,513,892