BVMF:C2OI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	31.75	32.86	31.39	32.16	32.16	-2.55%	34,426
Jul 16, 2026	33.49	33.81	32.57	33.00	33.00	-3.06%	158,535
Jul 15, 2026	33.00	34.14	32.51	34.04	34.04	3.91%	43,130
Jul 14, 2026	32.80	32.92	31.95	32.76	32.76	2.22%	39,604
Jul 13, 2026	32.20	32.89	31.65	32.05	32.05	-1.87%	112,370
Jul 10, 2026	32.65	34.22	32.43	32.66	32.66	0.77%	63,284
Jul 9, 2026	33.00	33.00	31.90	32.41	32.41	-0.80%	24,562
Jul 8, 2026	33.00	33.17	32.25	32.67	32.67	-3.66%	15,020
Jul 7, 2026	34.92	34.92	33.38	33.91	33.91	-2.56%	15,471
Jul 6, 2026	34.38	35.27	33.20	34.80	34.80	1.19%	16,754
Jul 3, 2026	33.50	34.83	33.50	34.39	34.39	1.15%	668
Jul 2, 2026	34.25	35.89	34.00	34.00	34.00	1.28%	90,567
Jul 1, 2026	30.13	34.14	30.10	33.57	33.57	11.16%	75,153
Jun 30, 2026	30.46	30.78	29.55	30.20	30.20	-3.97%	52,425
Jun 29, 2026	30.99	31.46	30.28	31.45	31.45	2.71%	37,657
Jun 26, 2026	29.68	30.95	28.85	30.62	30.62	3.17%	111,613
Jun 25, 2026	31.66	31.66	29.35	29.68	29.68	-4.84%	42,936
Jun 24, 2026	33.00	33.00	30.95	31.19	31.19	-6.59%	67,836
Jun 23, 2026	32.70	33.84	32.48	33.39	33.39	-1.45%	20,765
Jun 22, 2026	34.27	36.35	33.60	33.88	33.88	-1.88%	34,698
Jun 19, 2026	33.98	34.53	33.70	34.53	34.53	1.62%	289
Jun 18, 2026	34.34	35.00	33.25	33.98	33.98	1.95%	66,356
Jun 17, 2026	34.06	35.28	33.33	33.33	33.33	-5.53%	31,263
Jun 16, 2026	34.53	35.28	34.04	35.28	35.28	1.97%	30,711
Jun 15, 2026	33.70	35.24	33.70	34.60	34.60	6.66%	58,576
Jun 12, 2026	32.97	33.55	31.60	32.44	32.44	-1.70%	337,154
Jun 11, 2026	32.32	33.00	31.50	33.00	33.00	4.76%	67,032
Jun 10, 2026	31.80	33.29	31.50	31.50	31.50	-2.42%	22,860
Jun 9, 2026	33.55	34.01	31.10	32.28	32.28	-3.90%	72,301
Jun 8, 2026	32.30	34.03	32.01	33.59	33.59	7.63%	50,624
Jun 5, 2026	32.77	32.77	30.48	31.21	31.21	-8.31%	131,960
Jun 3, 2026	34.70	34.70	33.08	34.04	34.04	-2.24%	56,251
Jun 2, 2026	37.00	37.00	34.45	34.82	34.82	-6.07%	71,620
Jun 1, 2026	36.57	37.41	35.51	37.07	37.07	-3.41%	57,936
May 29, 2026	37.00	38.75	36.22	38.38	38.38	6.32%	230,105
May 28, 2026	35.00	36.75	34.25	36.10	36.10	2.21%	84,357
May 27, 2026	36.36	36.42	34.50	35.32	35.32	-3.07%	38,557
May 26, 2026	37.59	37.69	36.02	36.44	36.44	-4.11%	70,201
May 25, 2026	37.67	39.00	37.67	38.00	38.00	2.48%	31,435
May 22, 2026	39.59	39.59	37.08	37.08	37.08	-6.34%	105,163
May 21, 2026	38.38	39.59	37.64	39.59	39.59	3.97%	360,036
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