BVMF:BOVB11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	189.98	192.37	189.79	192.29	192.29	0.48%	20,139
Sep 21, 2026	191.13	191.67	190.38	191.37	191.37	0.74%	4,073
Sep 18, 2026	189.62	190.25	189.16	189.96	189.96	-0.41%	29,783
Sep 17, 2026	190.67	191.54	187.54	190.75	190.75	0.24%	19,224
Sep 16, 2026	191.28	191.28	189.53	190.29	190.29	-0.51%	33,524
Sep 15, 2026	190.24	192.41	190.07	191.27	191.27	0.54%	28,816
Sep 14, 2026	190.75	190.90	188.25	190.24	190.24	-0.91%	27,878
Sep 11, 2026	192.96	192.96	191.03	191.99	191.99	-0.57%	26,295
Sep 10, 2026	189.89	193.37	189.32	193.09	193.09	1.40%	39,844
Sep 9, 2026	190.94	191.57	189.89	190.43	190.43	-0.90%	31,075
Sep 8, 2026	189.88	194.00	189.88	192.16	192.16	1.20%	13,864
Sep 4, 2026	188.83	190.84	188.00	189.88	189.88	-0.03%	15,404
Sep 3, 2026	193.08	193.41	189.46	189.93	189.93	-0.01%	55,381
Sep 2, 2026	186.20	191.01	185.05	189.94	189.94	3.05%	11,237
Sep 1, 2026	182.91	185.38	182.91	184.32	184.32	1.30%	8,555
Aug 31, 2026	182.16	183.09	181.60	181.95	181.95	1.00%	11,245
Aug 28, 2026	180.38	180.49	178.38	180.15	180.15	0.30%	28,415
Aug 27, 2026	177.53	179.83	177.53	179.61	179.61	0.31%	29,790
Aug 26, 2026	179.50	180.72	179.02	179.05	179.05	-0.07%	34,677
Aug 25, 2026	176.25	179.40	175.74	179.17	179.17	1.63%	431,550
Aug 24, 2026	171.82	177.42	171.82	176.30	176.30	0.55%	17,914
Aug 21, 2026	175.20	176.35	172.89	175.33	175.33	1.85%	34,835
Aug 20, 2026	170.70	173.76	170.70	172.15	172.15	0.06%	14,556
Aug 19, 2026	173.24	174.66	171.77	172.04	172.04	0.90%	35,021
Aug 18, 2026	172.66	172.66	170.38	170.50	170.50	-0.26%	13,214
Aug 17, 2026	172.00	172.00	170.64	170.95	170.95	-0.09%	13,660
Aug 14, 2026	171.50	171.50	168.95	171.10	171.10	-0.10%	22,553
Aug 13, 2026	171.52	172.53	170.37	171.27	171.27	-0.24%	22,200
Aug 12, 2026	172.35	172.49	171.45	171.68	171.68	-0.19%	15,861
Aug 11, 2026	173.94	176.30	171.42	172.00	172.00	-2.49%	42,754
Aug 10, 2026	176.75	176.98	175.69	176.40	176.40	-0.19%	13,278
Aug 7, 2026	179.91	179.91	176.25	176.74	176.74	-1.73%	2,035
Aug 6, 2026	180.85	181.24	179.80	179.85	179.85	-1.21%	6,555
Aug 5, 2026	183.69	184.42	182.06	182.06	182.06	-0.12%	16,214
Aug 4, 2026	184.99	184.99	182.11	182.27	182.27	-0.06%	5,921
Aug 3, 2026	184.02	184.02	181.38	182.38	182.38	0.10%	19,875
Jul 31, 2026	182.51	183.17	182.17	182.19	182.19	0.47%	6,842
Jul 30, 2026	178.94	181.35	178.94	181.33	181.33	1.88%	6,520
Jul 29, 2026	180.47	180.48	177.99	177.99	177.99	-1.52%	157,963
Jul 28, 2026	182.77	182.95	180.72	180.73	180.73	0.71%	20,966
Jul 27, 2026	178.45	179.85	178.45	179.46	179.46	0.74%	4,963
Jul 24, 2026	180.80	180.81	178.05	178.14	178.14	-1.47%	45,998
Jul 23, 2026	181.40	181.86	180.51	180.80	180.80	-0.51%	95,264
Jul 22, 2026	179.00	181.88	179.00	181.73	181.73	2.44%	6,680
Jul 21, 2026	177.45	177.57	176.48	177.41	177.41	-0.02%	1,133
Jul 20, 2026	177.80	178.32	177.45	177.45	177.45	-0.20%	15,181
Jul 17, 2026	177.56	178.61	177.52	177.80	177.80	-0.07%	778
Jul 16, 2026	180.00	180.00	177.88	177.92	177.92	-1.30%	4,195
Jul 15, 2026	180.65	180.65	179.87	180.26	180.26	-0.30%	2,674
Jul 14, 2026	180.00	180.88	180.00	180.80	180.80	0.51%	15,372