BVMF:BVBR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.78	22.95	22.78	22.95	22.95	0.53%	224
Sep 21, 2026	22.84	22.91	22.77	22.83	22.83	0.35%	177
Sep 18, 2026	22.49	22.78	22.49	22.75	22.75	-0.61%	1,907
Sep 17, 2026	22.76	22.95	22.76	22.89	22.89	0.22%	4
Sep 16, 2026	23.02	23.02	22.78	22.84	22.84	-0.78%	27
Sep 15, 2026	22.97	23.10	22.97	23.02	23.02	0.52%	3
Sep 14, 2026	22.87	22.99	22.84	22.90	22.90	-0.99%	171
Sep 11, 2026	23.19	23.19	23.07	23.13	23.13	-0.26%	192
Sep 10, 2026	22.89	23.20	22.89	23.19	23.19	1.31%	365
Sep 9, 2026	23.32	23.32	22.85	22.89	22.89	-0.91%	892
Sep 8, 2026	22.81	23.10	22.81	23.10	23.10	1.32%	148
Sep 4, 2026	22.75	22.96	22.75	22.80	22.80	-0.13%	308
Sep 3, 2026	23.14	23.14	22.79	22.83	22.83	-	1,841
Sep 2, 2026	22.72	22.83	22.72	22.83	22.83	2.93%	100
Sep 1, 2026	22.16	22.28	22.16	22.18	22.18	1.19%	231
Aug 31, 2026	21.73	22.01	21.73	21.92	21.92	0.87%	980
Aug 28, 2026	21.66	21.73	21.53	21.73	21.73	0.60%	14
Aug 27, 2026	21.45	21.66	21.45	21.60	21.60	0.33%	95
Aug 26, 2026	21.60	21.72	21.53	21.53	21.53	-0.05%	1,014
Aug 25, 2026	21.28	21.54	21.24	21.54	21.54	1.22%	28
Aug 24, 2026	21.14	21.28	21.14	21.28	21.28	0.66%	72
Aug 21, 2026	21.17	21.20	21.14	21.14	21.14	1.44%	20
Aug 20, 2026	20.95	20.97	20.81	20.84	20.84	0.43%	4,172
Aug 19, 2026	21.01	21.02	20.75	20.75	20.75	0.68%	414
Aug 18, 2026	20.87	20.87	20.61	20.61	20.61	-0.24%	772
Aug 17, 2026	20.71	20.71	20.65	20.66	20.66	-0.34%	2,114
Aug 14, 2026	20.61	20.73	20.58	20.73	20.73	-	983
Aug 13, 2026	20.80	20.88	20.64	20.73	20.73	-0.38%	50
Aug 12, 2026	20.83	20.86	20.81	20.81	20.81	-0.05%	1,689
Aug 11, 2026	21.23	21.23	20.82	20.82	20.82	-2.30%	2,338
Aug 10, 2026	21.51	21.51	21.30	21.31	21.31	0.09%	2,306
Aug 7, 2026	21.67	21.76	21.16	21.29	21.29	-1.75%	1,827
Aug 6, 2026	21.85	21.85	21.67	21.67	21.67	-0.96%	72
Aug 5, 2026	22.13	22.13	21.88	21.88	21.88	-0.23%	84
Aug 4, 2026	22.00	22.03	21.93	21.93	21.93	-0.32%	414
Aug 3, 2026	21.88	22.00	21.87	22.00	22.00	-0.14%	2,169
Jul 31, 2026	22.05	22.10	22.03	22.03	22.03	0.87%	72
Jul 30, 2026	21.57	21.84	21.57	21.84	21.84	1.63%	863
Jul 29, 2026	21.81	21.81	21.49	21.49	21.49	-1.47%	1,340
Jul 28, 2026	21.86	21.89	21.81	21.81	21.81	0.28%	732
Jul 27, 2026	21.56	21.77	21.56	21.75	21.75	0.37%	2,208
Jul 24, 2026	21.75	21.78	21.67	21.67	21.67	-1.19%	407
Jul 23, 2026	22.01	22.01	21.93	21.93	21.93	-0.36%	279
Jul 22, 2026	21.94	22.01	21.93	22.01	22.01	1.99%	1,622
Jul 21, 2026	21.47	21.59	21.47	21.58	21.58	0.14%	762
Jul 20, 2026	21.49	21.58	21.49	21.55	21.55	0.05%	2,379
Jul 17, 2026	21.57	21.57	21.49	21.54	21.54	0.09%	13
Jul 16, 2026	21.53	21.67	21.49	21.52	21.52	-1.01%	924
Jul 15, 2026	21.75	21.76	21.74	21.74	21.74	-0.69%	613
Jul 14, 2026	21.96	21.96	21.81	21.89	21.89	0.55%	541