BVMF:BOVX11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.35	19.37	19.21	19.35	19.35	-0.36%	582,873
Apr 27, 2026	19.63	19.63	19.42	19.42	19.42	-0.61%	704,213
Apr 24, 2026	19.60	19.63	19.47	19.54	19.54	-0.31%	531,331
Apr 23, 2026	19.79	19.79	19.56	19.60	19.60	-0.96%	403,425
Apr 22, 2026	20.14	20.14	19.74	19.79	19.79	-1.69%	770,755
Apr 20, 2026	20.20	20.20	20.00	20.13	20.13	0.30%	383,403
Apr 17, 2026	20.48	20.48	20.01	20.07	20.07	-0.45%	383,555
Apr 16, 2026	20.28	20.45	20.14	20.16	20.16	-0.59%	425,416
Apr 15, 2026	20.38	20.40	20.18	20.28	20.28	-0.49%	1,554,873
Apr 14, 2026	20.38	20.41	20.31	20.38	20.38	0.34%	2,626,930
Apr 13, 2026	20.24	20.31	20.10	20.31	20.31	0.30%	345,579
Apr 10, 2026	20.04	20.25	20.04	20.25	20.25	1.20%	1,167,722
Apr 9, 2026	19.75	20.04	19.75	20.01	20.01	1.52%	337,686
Apr 8, 2026	19.72	19.95	19.59	19.71	19.71	2.23%	736,026
Apr 7, 2026	19.16	19.28	19.04	19.28	19.28	-0.05%	393,334
Apr 6, 2026	19.17	19.37	19.17	19.29	19.29	0.05%	798,678
Apr 2, 2026	19.09	19.37	18.93	19.28	19.28	0.21%	382,810
Apr 1, 2026	19.42	19.42	19.19	19.24	19.24	0.10%	212,226
Mar 31, 2026	18.84	19.22	18.84	19.22	19.22	2.73%	467,627
Mar 30, 2026	18.77	18.88	18.62	18.71	18.71	0.70%	293,257
Mar 27, 2026	18.72	18.79	18.52	18.58	18.58	-0.80%	165,772
Mar 26, 2026	18.94	18.96	18.70	18.73	18.73	-1.42%	562,119
Mar 25, 2026	18.95	19.08	18.87	19.00	19.00	1.55%	751,074
Mar 24, 2026	18.58	18.71	18.41	18.71	18.71	0.32%	1,037,776
Mar 23, 2026	18.15	18.71	18.15	18.65	18.65	3.50%	791,980
Mar 20, 2026	18.45	18.45	17.91	18.02	18.02	-2.65%	534,173
Mar 19, 2026	18.24	18.53	18.04	18.51	18.51	0.65%	1,753,603
Mar 18, 2026	18.53	18.59	18.37	18.39	18.39	-0.38%	398,375
Mar 17, 2026	18.56	18.71	18.42	18.46	18.46	0.11%	445,287
Mar 16, 2026	18.44	18.55	18.37	18.44	18.44	1.43%	1,349,399
Mar 13, 2026	18.38	18.53	18.15	18.18	18.18	-1.09%	280,487
Mar 12, 2026	18.67	18.67	18.30	18.38	18.38	-2.39%	986,827
Mar 11, 2026	18.64	19.02	18.62	18.83	18.83	0.21%	239,189
Mar 10, 2026	18.62	18.98	18.51	18.79	18.79	1.40%	501,995
Mar 9, 2026	18.27	18.63	18.20	18.53	18.53	0.98%	479,017
Mar 6, 2026	18.47	18.52	18.28	18.35	18.35	-0.65%	714,481
Mar 5, 2026	18.95	18.95	18.41	18.47	18.47	-2.74%	368,217
Mar 4, 2026	18.92	19.06	18.81	18.99	18.99	1.39%	366,837
Mar 3, 2026	18.97	18.97	18.47	18.73	18.73	-3.40%	875,954
Mar 2, 2026	19.12	19.46	19.10	19.39	19.39	0.41%	291,310
Feb 27, 2026	19.50	19.54	19.31	19.31	19.31	-1.23%	419,695
Feb 26, 2026	19.58	19.62	19.36	19.55	19.55	-0.15%	591,792
Feb 25, 2026	19.84	19.84	19.50	19.58	19.58	-0.20%	512,659
Feb 24, 2026	19.40	19.65	19.40	19.62	19.62	1.50%	664,491
Feb 23, 2026	19.48	19.56	19.31	19.33	19.33	-1.02%	598,723
Feb 20, 2026	19.10	19.54	19.10	19.53	19.53	1.19%	458,935
Feb 19, 2026	19.10	19.33	19.05	19.30	19.30	1.21%	271,093
Feb 18, 2026	19.10	19.16	18.95	19.07	19.07	-0.10%	285,898
Feb 13, 2026	19.05	19.10	18.81	19.09	19.09	-0.68%	807,204
Feb 12, 2026	19.39	19.45	19.13	19.22	19.22	-1.13%	289,666