BVMF:C2OI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	34.47	36.13	34.30	36.13	36.13	6.52%	164,591
Sep 16, 2026	35.91	35.91	33.36	33.92	33.92	-4.18%	579,820
Sep 15, 2026	37.91	37.92	34.63	35.40	35.40	-8.55%	134,930
Sep 14, 2026	36.80	39.77	36.69	38.71	38.71	6.64%	571,663
Sep 11, 2026	35.74	37.14	35.28	36.30	36.30	2.86%	74,542
Sep 10, 2026	35.08	35.82	35.02	35.29	35.29	-1.94%	53,726
Sep 9, 2026	37.33	37.70	35.90	35.99	35.99	-1.18%	86,632
Sep 8, 2026	37.18	37.27	36.30	36.42	36.42	-3.09%	67,579
Sep 4, 2026	38.55	38.55	37.50	37.58	37.58	-4.35%	55,934
Sep 3, 2026	36.45	40.00	36.45	39.29	39.29	8.63%	115,278
Sep 2, 2026	36.23	36.61	35.43	36.17	36.17	-0.99%	79,076
Sep 1, 2026	38.59	38.59	36.13	36.53	36.53	-7.24%	377,112
Aug 31, 2026	37.45	39.38	36.60	39.38	39.38	6.00%	48,354
Aug 28, 2026	39.37	39.37	36.78	37.15	37.15	-5.90%	51,281
Aug 27, 2026	38.07	40.08	37.23	39.48	39.48	4.56%	169,749
Aug 26, 2026	37.83	38.20	37.10	37.76	37.76	-0.84%	36,647
Aug 25, 2026	37.40	38.96	36.00	38.08	38.08	3.48%	137,264
Aug 24, 2026	39.24	39.60	36.80	36.80	36.80	-5.08%	285,912
Aug 21, 2026	37.27	39.50	37.25	38.77	38.77	6.80%	243,053
Aug 20, 2026	35.10	36.30	34.69	36.30	36.30	10.17%	136,190
Aug 19, 2026	30.99	34.28	30.42	32.95	32.95	6.91%	341,679
Aug 18, 2026	31.03	31.31	30.50	30.82	30.82	-2.03%	227,780
Aug 17, 2026	30.95	31.55	30.70	31.46	31.46	1.09%	126,298
Aug 14, 2026	31.40	31.85	30.97	31.12	31.12	-2.78%	30,425
Aug 13, 2026	31.13	32.05	30.55	32.01	32.01	3.96%	211,840
Aug 12, 2026	31.53	31.53	30.55	30.79	30.79	0.29%	122,761
Aug 11, 2026	30.51	31.34	30.10	30.70	30.70	-0.29%	309,162
Aug 10, 2026	31.15	31.35	30.30	30.79	30.79	0.56%	38,932
Aug 7, 2026	30.40	31.64	29.75	30.62	30.62	2.41%	109,756
Aug 6, 2026	31.39	31.39	29.76	29.90	29.90	-4.78%	188,372
Aug 5, 2026	31.10	31.41	30.30	31.40	31.40	1.19%	170,814
Aug 4, 2026	31.14	31.40	29.79	31.03	31.03	-0.39%	190,195
Aug 3, 2026	29.51	31.15	28.65	31.15	31.15	4.88%	115,914
Jul 31, 2026	28.74	30.70	28.69	29.70	29.70	-10.46%	242,791
Jul 30, 2026	33.92	33.92	32.40	33.17	33.17	-2.21%	145,525
Jul 29, 2026	34.13	34.60	32.50	33.92	33.92	-0.76%	283,005
Jul 28, 2026	34.01	34.30	32.60	34.18	34.18	-0.09%	21,819
Jul 27, 2026	31.75	34.21	31.75	34.21	34.21	6.41%	35,453
Jul 24, 2026	33.06	33.06	31.20	32.15	32.15	-2.75%	30,249
Jul 23, 2026	33.50	33.50	32.35	33.06	33.06	-1.84%	46,419
Jul 22, 2026	35.11	35.28	33.57	33.68	33.68	-5.13%	28,118
Jul 21, 2026	34.00	36.79	33.90	35.50	35.50	8.60%	114,804
Jul 20, 2026	32.48	33.52	31.60	32.69	32.69	1.65%	59,710
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