BVMF:C2OI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	39.55	39.64	38.08	38.08	38.08	-2.21%	77,283
May 19, 2026	37.53	39.29	37.50	38.94	38.94	3.15%	477,388
May 18, 2026	39.00	39.01	36.94	37.75	37.75	-4.86%	149,711
May 15, 2026	42.11	42.11	39.04	39.68	39.68	-5.79%	60,021
May 14, 2026	40.63	44.30	38.92	42.12	42.12	4.52%	322,736
May 13, 2026	40.37	40.82	38.85	40.30	40.30	-0.47%	81,952
May 12, 2026	41.63	42.70	39.25	40.49	40.49	-3.71%	227,972
May 11, 2026	39.00	42.58	37.94	42.05	42.05	8.38%	409,837
May 8, 2026	36.98	38.99	35.77	38.80	38.80	0.39%	661,161
May 7, 2026	38.94	38.94	37.55	38.65	38.65	-0.90%	51,036
May 6, 2026	39.09	39.26	38.07	39.00	39.00	0.65%	39,232
May 5, 2026	41.32	41.55	38.29	38.75	38.75	-5.14%	39,295
May 4, 2026	38.90	41.00	38.90	40.85	40.85	11.28%	79,167
Apr 30, 2026	36.72	37.54	35.94	36.71	36.71	0.85%	224,193
Apr 29, 2026	38.22	38.22	35.56	36.40	36.40	-5.77%	188,051
Apr 28, 2026	39.02	39.02	37.71	38.63	38.63	-2.60%	55,035
Apr 27, 2026	39.57	40.59	38.81	39.66	39.66	0.28%	317,113
Apr 24, 2026	41.40	41.40	39.49	39.55	39.55	-4.47%	53,741
Apr 23, 2026	40.05	41.40	38.75	41.40	41.40	-0.19%	208,490
Apr 22, 2026	40.75	42.00	40.30	41.48	41.48	-0.81%	382,716
Apr 20, 2026	40.01	42.21	39.91	41.82	41.82	2.42%	448,392
Apr 17, 2026	40.31	42.90	40.31	40.83	40.83	2.74%	212,946
Apr 16, 2026	39.49	40.05	37.81	39.74	39.74	0.61%	127,339
Apr 15, 2026	37.15	39.50	36.78	39.50	39.50	7.08%	125,810
Apr 14, 2026	35.66	37.33	35.62	36.89	36.89	6.25%	55,589
Apr 13, 2026	33.32	35.17	33.10	34.72	34.72	2.60%	187,207
Apr 10, 2026	34.76	34.76	32.80	33.84	33.84	-2.14%	313,665
Apr 9, 2026	35.95	36.06	33.91	34.58	34.58	-3.41%	117,570
Apr 8, 2026	37.50	38.36	35.50	35.80	35.80	-0.64%	285,251
Apr 7, 2026	36.15	36.15	34.30	36.03	36.03	-0.55%	88,534
Apr 6, 2026	36.40	36.63	35.79	36.23	36.23	2.72%	251,756
Apr 2, 2026	35.69	35.69	33.86	35.27	35.27	-1.23%	168,673
Apr 1, 2026	36.51	37.00	35.67	35.71	35.71	-1.46%	47,934
Mar 31, 2026	34.18	36.41	33.90	36.24	36.24	8.34%	151,615
Mar 30, 2026	34.15	34.86	33.37	33.45	33.45	-1.04%	53,612
Mar 27, 2026	35.23	35.46	33.45	33.80	33.80	-6.76%	123,485
Mar 26, 2026	37.40	37.51	36.11	36.25	36.25	-3.62%	29,025
Mar 25, 2026	38.61	39.96	37.58	37.61	37.61	-1.36%	292,698
Mar 24, 2026	42.56	42.56	37.50	38.13	38.13	-9.49%	347,721
Mar 23, 2026	41.94	42.73	41.14	42.13	42.13	1.71%	48,751
Mar 20, 2026	42.74	42.89	41.42	41.42	41.42	-3.09%	92,743
Mar 19, 2026	41.28	42.80	40.58	42.74	42.74	0.28%	61,400
Mar 18, 2026	42.80	43.47	41.90	42.62	42.62	-2.18%	445,996
Mar 17, 2026	42.09	44.20	42.08	43.57	43.57	1.44%	182,137
Mar 16, 2026	42.80	43.50	41.87	42.95	42.95	2.85%	277,785
Mar 13, 2026	42.49	43.00	41.18	41.76	41.76	3.01%	131,774
Mar 12, 2026	40.55	41.20	40.24	40.54	40.54	-0.27%	32,182
Mar 11, 2026	40.55	41.88	39.77	40.65	40.65	-0.12%	279,482
Mar 10, 2026	41.11	42.55	40.27	40.70	40.70	-3.07%	407,095
Mar 9, 2026	41.79	42.49	40.34	41.99	41.99	-1.18%	273,266