BVMF:BOVB11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	190.27	192.46	190.17	191.56	191.56	1.39%	14,962
Apr 29, 2026	191.82	191.85	188.77	188.93	188.93	-2.05%	13,512
Apr 28, 2026	192.60	193.19	191.89	192.89	192.89	-0.51%	12,545
Apr 27, 2026	195.06	195.73	193.87	193.87	193.87	-0.61%	31,791
Apr 24, 2026	195.71	195.86	194.50	195.06	195.06	-0.33%	19,084
Apr 23, 2026	197.50	197.77	195.61	195.71	195.71	-0.85%	16,633
Apr 22, 2026	200.24	200.37	197.18	197.39	197.39	-1.65%	29,575
Apr 20, 2026	200.40	200.81	199.83	200.71	200.71	0.15%	10,525
Apr 17, 2026	201.41	202.21	200.15	200.40	200.40	-0.50%	40,031
Apr 16, 2026	203.50	203.50	201.21	201.41	201.41	-0.37%	17,686
Apr 15, 2026	203.09	203.09	201.53	202.15	202.15	-0.46%	19,420
Apr 14, 2026	202.47	203.69	202.47	203.09	203.09	0.23%	198,459
Apr 13, 2026	201.16	202.83	200.74	202.62	202.62	0.34%	10,902
Apr 10, 2026	201.00	202.12	200.92	201.93	201.93	1.12%	15,134
Apr 9, 2026	197.96	200.15	197.62	199.69	199.69	1.53%	12,083
Apr 8, 2026	199.06	199.06	196.16	196.69	196.69	2.09%	11,781
Apr 7, 2026	192.35	192.66	191.21	192.66	192.66	0.17%	12,354
Apr 6, 2026	192.37	193.19	192.34	192.34	192.34	0.06%	7,669
Apr 2, 2026	191.88	193.51	189.17	192.23	192.23	0.05%	29,336
Apr 1, 2026	193.50	193.50	191.65	192.13	192.13	0.25%	11,874
Mar 31, 2026	189.26	192.01	189.24	191.65	191.65	2.73%	16,266
Mar 30, 2026	187.45	188.00	186.01	186.56	186.56	0.43%	22,525
Mar 27, 2026	185.40	187.46	185.17	185.77	185.77	-0.64%	13,646
Mar 26, 2026	188.00	188.91	186.76	186.96	186.96	-1.45%	11,438
Mar 25, 2026	188.46	189.88	188.46	189.71	189.71	1.57%	11,596
Mar 24, 2026	184.71	186.87	184.45	186.77	186.77	0.35%	108,689
Mar 23, 2026	180.27	187.04	180.27	186.11	186.11	3.24%	15,685
Mar 20, 2026	183.44	183.44	178.91	180.27	180.27	-2.22%	15,428
Mar 19, 2026	183.13	185.01	180.21	184.37	184.37	0.35%	13,008
Mar 18, 2026	183.47	184.98	183.47	183.73	183.73	-0.43%	15,670
Mar 17, 2026	183.80	186.62	183.80	184.52	184.52	0.30%	15,325
Mar 16, 2026	184.69	185.24	183.97	183.97	183.97	1.25%	11,261
Mar 13, 2026	184.08	184.63	181.31	181.70	181.70	-0.91%	9,887
Mar 12, 2026	188.16	188.16	183.05	183.37	183.37	-2.55%	11,001
Mar 11, 2026	188.00	189.76	186.08	188.16	188.16	0.28%	11,328
Mar 10, 2026	186.42	189.38	185.50	187.63	187.63	1.40%	20,422
Mar 9, 2026	183.08	186.22	181.97	185.04	185.04	0.86%	19,423
Mar 6, 2026	184.58	184.69	182.35	183.46	183.46	-0.61%	18,435
Mar 5, 2026	188.31	188.74	184.01	184.58	184.58	-2.64%	23,069
Mar 4, 2026	189.40	190.45	187.66	189.59	189.59	1.24%	22,322
Mar 3, 2026	191.00	191.00	184.52	187.27	187.27	-3.19%	41,055
Mar 2, 2026	192.90	194.37	191.63	193.44	193.44	0.27%	21,299
Feb 27, 2026	194.62	194.72	192.91	192.91	192.91	-1.13%	12,138
Feb 26, 2026	195.43	196.08	193.30	195.11	195.11	-0.16%	68,720
Feb 25, 2026	196.92	196.92	195.05	195.43	195.43	-0.22%	22,525
Feb 24, 2026	194.15	196.09	194.15	195.87	195.87	1.40%	14,452
Feb 23, 2026	193.58	194.93	192.83	193.17	193.17	-0.88%	7,053
Feb 20, 2026	194.00	194.91	190.75	194.89	194.89	1.06%	9,389
Feb 19, 2026	190.71	193.27	190.49	192.84	192.84	1.35%	3,958
Feb 18, 2026	191.32	191.33	189.34	190.27	190.27	-0.09%	3,347