BVMF:BOVV11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	190.34	190.34	185.23	185.62	185.62	-2.69%	211,130
Mar 4, 2026	190.79	191.66	188.78	190.75	190.75	1.35%	351,317
Mar 3, 2026	189.53	190.17	185.78	188.20	188.20	-3.37%	7,421,493
Mar 2, 2026	193.12	195.62	192.04	194.76	194.76	0.29%	305,802
Feb 27, 2026	196.47	196.48	194.06	194.20	194.20	-1.16%	937,942
Feb 26, 2026	196.96	197.22	194.46	196.48	196.48	-0.15%	500,587
Feb 25, 2026	197.94	198.30	195.91	196.77	196.77	-0.13%	185,302
Feb 24, 2026	194.87	197.42	194.87	197.03	197.03	1.38%	616,445
Feb 23, 2026	196.00	196.45	194.09	194.34	194.34	-0.89%	596,389
Feb 20, 2026	192.50	196.26	191.86	196.08	196.08	1.03%	1,523,375
Feb 19, 2026	191.31	194.33	190.26	194.09	194.09	1.45%	603,412
Feb 18, 2026	191.81	192.77	190.42	191.32	191.32	-0.25%	78,476
Feb 13, 2026	190.15	191.95	189.11	191.80	191.80	-0.68%	234,540
Feb 12, 2026	195.11	195.47	192.26	193.12	193.12	-1.04%	630,117
Feb 11, 2026	193.12	196.00	193.00	195.14	195.14	1.98%	651,247
Feb 10, 2026	191.35	192.44	190.55	191.35	191.35	-0.13%	351,437
Feb 9, 2026	189.13	192.02	188.62	191.60	191.60	1.82%	160,117
Feb 6, 2026	187.50	188.74	186.81	188.18	188.18	0.42%	624,164
Feb 5, 2026	187.73	189.51	186.88	187.40	187.40	0.16%	331,138
Feb 4, 2026	190.45	190.45	185.52	187.10	187.10	-2.04%	1,607,918
Feb 3, 2026	190.15	192.80	189.79	191.00	191.00	1.62%	269,411
Feb 2, 2026	187.98	188.14	186.80	187.95	187.95	0.75%	300,739
Jan 30, 2026	188.50	189.08	185.36	186.56	186.56	-1.07%	280,814
Jan 29, 2026	191.74	192.05	186.86	188.57	188.57	-0.75%	452,169
Jan 28, 2026	188.88	190.56	187.80	190.00	190.00	1.52%	384,551
Jan 27, 2026	186.00	188.73	186.00	187.15	187.15	1.81%	844,226
Jan 26, 2026	185.18	185.18	183.01	183.82	183.82	-0.10%	611,832
Jan 23, 2026	181.18	186.00	180.93	184.01	184.01	1.81%	551,489
Jan 22, 2026	178.00	183.27	177.58	180.73	180.73	2.29%	623,067
Jan 21, 2026	172.52	177.01	172.52	176.68	176.68	3.27%	921,834
Jan 20, 2026	168.50	171.28	168.37	171.09	171.09	0.77%	138,465
Jan 19, 2026	170.00	170.00	169.05	169.78	169.78	0.15%	145,360
Jan 16, 2026	170.30	170.46	168.97	169.52	169.52	-0.46%	456,212
Jan 15, 2026	169.95	171.02	169.54	170.30	170.30	0.19%	528,488
Jan 14, 2026	167.66	169.97	166.54	169.97	169.97	1.92%	500,726
Jan 13, 2026	167.18	167.72	166.42	166.77	166.77	-0.67%	280,598
Jan 12, 2026	167.60	168.20	167.08	167.89	167.89	-0.07%	225,912
Jan 9, 2026	167.27	168.97	167.27	168.00	168.00	0.26%	211,106
Jan 8, 2026	167.58	167.58	166.60	167.57	167.57	0.55%	534,637
Jan 7, 2026	168.33	168.33	166.45	166.65	166.65	-0.98%	314,415
Jan 6, 2026	167.49	168.95	167.02	168.30	168.30	1.14%	373,971
Jan 5, 2026	165.27	166.80	164.77	166.40	166.40	0.76%	488,861
Jan 2, 2026	167.21	167.21	164.60	165.14	165.14	-0.39%	154,206
Dec 30, 2025	165.90	166.78	165.64	165.78	165.78	0.45%	290,436
Dec 29, 2025	165.41	165.66	164.32	165.03	165.03	-0.28%	460,347
Dec 26, 2025	164.68	165.49	163.88	165.49	165.49	0.33%	376,297
Dec 23, 2025	163.87	165.02	163.43	164.95	164.95	1.44%	316,587
Dec 22, 2025	162.70	162.88	161.66	162.61	162.61	-0.26%	225,104
Dec 19, 2025	162.49	164.03	162.46	163.04	163.04	0.47%	57,168
Dec 18, 2025	161.01	163.04	161.01	162.28	162.28	0.37%	5,320,183