BVMF:CHVX34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	94.80	96.25	94.80	95.97	95.97	2.74%	10,060
Apr 28, 2026	92.60	94.80	92.60	93.41	93.41	1.03%	12,473
Apr 27, 2026	92.55	93.26	91.30	92.46	92.46	-0.10%	9,680
Apr 24, 2026	93.48	93.50	91.54	92.55	92.55	-1.07%	31,692
Apr 23, 2026	92.57	94.11	91.72	93.55	93.55	1.07%	26,791
Apr 22, 2026	92.21	93.80	92.21	92.56	92.56	1.89%	7,703
Apr 20, 2026	92.40	92.73	90.84	90.84	90.84	-0.70%	9,301
Apr 17, 2026	92.79	92.79	88.45	91.48	91.48	-2.11%	23,166
Apr 16, 2026	93.35	94.21	92.44	93.45	93.45	1.49%	10,066
Apr 15, 2026	92.01	93.35	91.95	92.08	92.08	-1.15%	7,705
Apr 14, 2026	94.24	94.73	91.88	93.15	93.15	-2.16%	16,447
Apr 13, 2026	96.40	96.88	95.00	95.21	95.21	1.28%	9,671
Apr 10, 2026	95.61	95.73	93.48	94.01	94.01	-2.83%	17,057
Apr 9, 2026	99.00	99.80	95.81	96.75	96.75	-1.44%	101,093
Apr 8, 2026	96.90	98.59	95.61	98.16	98.16	-4.66%	87,496
Apr 7, 2026	103.13	105.67	102.51	102.96	102.96	0.84%	175,060
Apr 6, 2026	102.58	102.65	100.81	102.10	102.10	-0.10%	200,048
Apr 2, 2026	105.39	106.00	102.16	102.20	102.20	0.69%	51,063
Apr 1, 2026	105.29	105.37	100.36	101.50	101.50	-4.88%	134,919
Mar 31, 2026	110.95	111.43	104.85	106.71	106.71	-3.67%	35,860
Mar 30, 2026	111.70	112.63	110.67	110.78	110.78	0.11%	30,737
Mar 27, 2026	109.36	111.31	108.95	110.66	110.66	0.62%	7,930
Mar 26, 2026	107.36	109.98	107.35	109.98	109.98	2.87%	22,859
Mar 25, 2026	106.80	108.40	106.80	106.91	106.91	-1.56%	117,863
Mar 24, 2026	108.08	110.49	108.08	108.60	108.60	1.50%	62,417
Mar 23, 2026	104.72	107.25	103.84	107.00	107.00	-0.47%	22,289
Mar 20, 2026	105.99	108.56	105.99	107.50	107.50	2.44%	58,511
Mar 19, 2026	105.56	106.50	104.51	104.94	104.94	0.41%	14,248
Mar 18, 2026	103.52	104.51	103.43	104.51	104.51	0.97%	21,809
Mar 17, 2026	102.81	104.37	102.05	103.51	103.51	-0.56%	8,454
Mar 16, 2026	103.81	104.27	102.79	104.09	104.09	-0.87%	47,393
Mar 13, 2026	102.92	105.00	102.32	105.00	105.00	1.46%	12,835
Mar 12, 2026	99.10	104.14	99.10	103.49	103.49	4.84%	37,277
Mar 11, 2026	96.50	99.01	95.92	98.71	98.71	3.06%	5,370
Mar 10, 2026	99.19	99.19	95.41	95.78	95.78	-2.08%	15,293
Mar 9, 2026	100.67	100.67	97.15	97.81	97.81	-1.72%	48,723
Mar 6, 2026	101.64	102.59	99.50	99.52	99.52	-0.19%	26,266
Mar 5, 2026	97.87	100.50	97.36	99.71	99.71	2.90%	107,941
Mar 4, 2026	98.49	98.49	96.19	96.90	96.90	-2.33%	19,425
Mar 3, 2026	99.85	101.35	98.86	99.21	99.21	1.52%	155,887
Mar 2, 2026	100.63	101.09	97.00	97.72	97.72	2.22%	65,264
Feb 27, 2026	94.62	96.65	94.56	95.60	95.60	1.05%	7,031
Feb 26, 2026	94.00	95.78	93.70	94.61	94.61	0.40%	5,119
Feb 25, 2026	95.50	95.88	94.06	94.23	94.23	-1.34%	3,648
Feb 24, 2026	96.10	96.25	95.00	95.51	95.51	0.17%	9,476
Feb 23, 2026	95.09	96.05	95.09	95.35	95.35	0.27%	3,417
Feb 20, 2026	97.08	97.08	94.65	95.09	95.09	-1.34%	9,680
Feb 19, 2026	97.08	98.30	96.38	96.38	96.38	0.29%	27,606
Feb 18, 2026	95.28	96.62	95.08	96.10	96.10	0.04%	5,391
Feb 13, 2026	96.02	96.35	94.61	96.06	95.44	1.05%	3,490