BVMF:BOVB11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	167.86	168.38	160.34	160.90	160.90	-4.15%	96,428
Dec 4, 2025	166.03	168.16	165.97	167.86	167.86	1.68%	90,641
Dec 3, 2025	165.18	165.26	164.78	165.09	165.09	0.40%	17,089
Dec 2, 2025	162.20	164.43	162.20	164.43	164.43	1.58%	13,461
Dec 1, 2025	161.80	161.89	161.34	161.87	161.87	-0.29%	29,659
Nov 28, 2025	162.14	163.04	161.91	162.34	162.34	0.45%	39,237
Nov 27, 2025	161.95	162.11	161.62	161.62	161.62	-0.09%	163,816
Nov 26, 2025	159.89	162.10	159.60	161.77	161.77	1.67%	110,972
Nov 25, 2025	159.00	159.15	158.62	159.11	159.11	0.41%	8,127
Nov 24, 2025	157.50	159.03	157.50	158.46	158.46	0.33%	45,774
Nov 21, 2025	160.15	160.15	157.28	157.94	157.94	-0.39%	194,036
Nov 19, 2025	159.74	159.74	158.56	158.56	158.56	-0.74%	152,107
Nov 18, 2025	159.11	160.25	159.02	159.74	159.74	-0.29%	51,357
Nov 17, 2025	161.21	161.21	160.01	160.21	160.21	-0.47%	88,689
Nov 14, 2025	160.06	161.84	160.06	160.97	160.97	0.37%	296,452
Nov 13, 2025	161.15	166.50	160.01	160.37	160.37	-0.40%	695,490
Nov 12, 2025	161.00	161.42	160.01	161.01	161.01	-0.04%	12,235
Nov 11, 2025	159.30	162.00	159.30	161.07	161.07	1.68%	532,163
Nov 10, 2025	157.98	159.01	157.98	158.41	158.41	0.80%	533,955
Nov 7, 2025	158.68	158.68	155.76	157.16	157.16	0.31%	636,820
Nov 6, 2025	157.12	157.71	156.61	156.67	156.67	0.03%	51,458
Nov 5, 2025	153.92	156.63	153.71	156.63	156.63	1.75%	22,864
Nov 4, 2025	155.00	155.00	153.34	153.93	153.93	0.17%	1,452
Nov 3, 2025	153.31	153.81	153.31	153.67	153.67	0.61%	868
Oct 31, 2025	153.32	153.32	152.13	152.74	152.74	0.61%	53,245
Oct 30, 2025	150.60	151.81	150.50	151.81	151.81	0.10%	4,965
Oct 29, 2025	151.35	152.10	151.35	151.66	151.66	0.72%	51,429
Oct 28, 2025	150.60	150.82	150.58	150.58	150.58	0.31%	6,044
Oct 27, 2025	150.27	150.27	149.87	150.11	150.11	0.55%	4,761
Oct 24, 2025	149.87	150.30	149.29	149.29	149.29	0.28%	2,223
Oct 23, 2025	148.80	148.88	148.80	148.88	148.88	0.61%	41,112
Oct 22, 2025	147.57	147.97	147.07	147.97	147.97	0.55%	2,082
Oct 21, 2025	147.14	147.69	147.01	147.16	147.16	-0.29%	5,508
Oct 20, 2025	146.50	148.15	146.39	147.59	147.59	0.77%	33,332
Oct 17, 2025	145.24	146.46	144.19	146.46	146.46	0.84%	9,388
Oct 16, 2025	144.68	145.95	144.40	145.24	145.24	-0.27%	15,586
Oct 15, 2025	144.01	145.79	144.01	145.64	145.64	0.75%	2,740
Oct 14, 2025	144.67	145.44	144.56	144.56	144.56	-0.08%	3,035
Oct 13, 2025	144.81	144.97	144.67	144.67	144.67	0.68%	2,906
Oct 10, 2025	143.70	143.70	143.69	143.69	143.69	-0.72%	1,001
Oct 9, 2025	145.88	145.88	144.50	144.73	144.73	-0.31%	514
Oct 8, 2025	144.37	145.24	144.37	145.18	145.18	0.56%	2,182
Oct 7, 2025	146.60	146.60	144.19	144.37	144.37	-1.57%	808
Oct 6, 2025	148.33	148.33	146.46	146.67	146.67	-0.31%	4,436
Oct 3, 2025	148.35	148.35	146.78	147.13	147.13	0.17%	8,649
Oct 2, 2025	148.00	148.00	146.88	146.88	146.88	-1.07%	16,461
Oct 1, 2025	149.90	149.90	148.47	148.47	148.47	-0.49%	2,831
Sep 30, 2025	150.01	150.01	149.05	149.20	149.20	-0.05%	941
Sep 29, 2025	150.16	150.16	149.28	149.28	149.28	0.51%	11,289
Sep 26, 2025	148.45	148.52	148.39	148.52	148.52	0.10%	1,004