BVMF:BOVV11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	191.49	193.88	191.00	193.60	193.60	0.40%	332,099
Sep 21, 2026	192.45	193.64	191.51	192.83	192.83	0.74%	137,238
Sep 18, 2026	191.20	191.67	190.50	191.41	191.41	-0.41%	195,340
Sep 17, 2026	192.20	193.04	188.95	192.19	192.19	0.39%	342,149
Sep 16, 2026	192.42	193.00	190.90	191.45	191.45	-0.50%	294,313
Sep 15, 2026	192.56	193.81	191.07	192.42	192.42	0.48%	194,054
Sep 14, 2026	190.00	192.39	189.80	191.51	191.51	-0.82%	323,121
Sep 11, 2026	194.26	194.50	192.18	193.10	193.10	-0.60%	829,811
Sep 10, 2026	191.18	194.76	190.46	194.26	194.26	1.38%	310,658
Sep 9, 2026	192.81	193.11	190.67	191.62	191.62	-0.97%	268,986
Sep 8, 2026	193.12	195.77	193.12	193.50	193.50	1.31%	334,356
Sep 4, 2026	190.43	192.54	189.09	191.00	191.00	-0.15%	427,100
Sep 3, 2026	193.59	195.00	190.63	191.28	191.28	-0.04%	1,555,076
Sep 2, 2026	187.16	192.28	186.14	191.35	191.35	3.09%	749,912
Sep 1, 2026	184.66	186.92	183.22	185.61	185.61	1.25%	229,525
Aug 31, 2026	183.51	184.50	182.74	183.32	183.32	1.15%	172,391
Aug 28, 2026	181.75	182.09	179.42	181.24	181.24	0.32%	442,725
Aug 27, 2026	179.71	181.18	179.25	180.67	180.67	0.26%	1,889,137
Aug 26, 2026	180.70	182.06	179.87	180.21	180.21	-0.14%	857,858
Aug 25, 2026	177.88	180.50	176.75	180.46	180.46	1.71%	919,673
Aug 24, 2026	175.79	178.70	174.79	177.42	177.42	0.57%	662,678
Aug 21, 2026	174.30	177.56	173.93	176.42	176.42	1.77%	366,331
Aug 20, 2026	172.78	174.99	172.32	173.36	173.36	-0.01%	1,278,293
Aug 19, 2026	173.45	175.90	172.96	173.38	173.38	0.98%	334,626
Aug 18, 2026	172.28	173.81	171.45	171.70	171.70	-0.13%	441,886
Aug 17, 2026	172.73	173.26	171.61	171.93	171.93	-0.10%	293,550
Aug 14, 2026	172.00	172.51	170.12	172.10	172.10	-0.28%	593,280
Aug 13, 2026	172.60	173.82	171.69	172.58	172.58	-0.01%	356,267
Aug 12, 2026	173.78	173.78	172.52	172.60	172.60	-0.43%	638,737
Aug 11, 2026	178.00	178.00	172.84	173.35	173.35	-2.34%	498,563
Aug 10, 2026	178.31	178.34	176.98	177.50	177.50	-0.17%	1,014,099
Aug 7, 2026	181.71	181.71	177.54	177.80	177.80	-1.91%	466,796
Aug 6, 2026	182.61	183.03	181.02	181.26	181.26	-1.02%	202,192
Aug 5, 2026	185.14	185.92	182.91	183.13	183.13	-0.21%	482,916
Aug 4, 2026	185.15	186.23	183.05	183.51	183.51	0.03%	212,714
Aug 3, 2026	184.73	184.73	182.46	183.45	183.45	-0.16%	222,293
Jul 31, 2026	183.50	184.50	183.35	183.74	183.74	0.37%	289,250
Jul 30, 2026	180.76	183.06	179.64	183.06	183.06	2.04%	261,608
Jul 29, 2026	182.10	182.10	179.40	179.40	179.40	-1.27%	172,091
Jul 28, 2026	183.80	184.27	181.71	181.71	181.71	0.51%	1,010,481
Jul 27, 2026	179.98	181.14	179.65	180.79	180.79	0.83%	305,427
Jul 24, 2026	181.36	181.36	179.30	179.30	179.30	-1.64%	153,814
Jul 23, 2026	182.70	183.08	181.80	182.29	182.29	-0.37%	451,054
Jul 22, 2026	179.62	183.17	179.62	182.97	182.97	2.28%	377,057
Jul 21, 2026	178.87	179.00	177.58	178.90	178.90	0.18%	195,728
Jul 20, 2026	179.61	179.74	178.58	178.58	178.58	-0.28%	515,573
Jul 17, 2026	179.30	179.94	178.63	179.09	179.09	0.05%	1,354,242
Jul 16, 2026	181.04	181.04	178.98	179.00	179.00	-1.46%	120,018
Jul 15, 2026	182.02	182.02	180.90	181.65	181.65	-0.34%	304,780
Jul 14, 2026	181.81	182.74	181.39	182.27	182.27	0.65%	998,278