BVMF:D1DG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	106.68	108.47	106.11	108.47	108.47	3.92%	4,251
May 18, 2026	104.60	105.00	101.96	104.38	104.38	-1.04%	23,147
May 15, 2026	101.84	106.66	101.53	105.48	105.48	4.61%	11,499
May 14, 2026	102.72	102.72	98.59	100.83	100.83	-1.16%	23,236
May 13, 2026	94.86	102.27	94.86	102.01	102.01	5.38%	11,632
May 12, 2026	97.02	99.32	95.71	96.80	96.80	-3.20%	1,709
May 11, 2026	96.32	100.00	96.09	100.00	100.00	3.06%	13,159
May 8, 2026	90.16	97.03	90.02	97.03	97.03	3.41%	48,726
May 7, 2026	91.00	95.61	88.30	93.83	93.83	31.73%	268,585
May 6, 2026	72.02	72.11	69.40	71.23	71.23	-1.10%	160,964
May 5, 2026	73.09	73.65	71.06	72.02	72.02	-1.49%	25,561
May 4, 2026	69.00	73.11	69.00	73.11	73.11	11.35%	55,639
Apr 30, 2026	65.74	68.00	65.19	65.66	65.66	-2.13%	14,925
Apr 29, 2026	64.28	67.43	64.28	67.09	67.09	2.27%	8,025
Apr 28, 2026	64.93	67.02	64.93	65.60	65.60	-1.00%	27,355
Apr 27, 2026	64.93	66.40	64.81	66.26	66.26	2.55%	13,678
Apr 24, 2026	64.31	64.82	63.12	64.61	64.61	0.47%	18,392
Apr 23, 2026	64.07	64.31	64.07	64.31	64.31	-0.22%	2,598
Apr 22, 2026	64.89	66.10	64.45	64.45	64.45	1.50%	4,493
Apr 20, 2026	63.50	64.28	62.80	63.50	63.50	-10.91%	6,453
Apr 17, 2026	62.57	71.28	62.10	71.28	71.28	15.70%	689
Apr 16, 2026	62.70	63.67	61.48	61.61	61.61	3.08%	12,321
Apr 15, 2026	54.91	59.96	54.91	59.77	59.77	8.85%	325
Apr 14, 2026	55.96	56.05	54.80	54.91	54.91	-	21,769
Apr 13, 2026	54.61	55.16	54.61	54.91	54.91	4.89%	35,408
Apr 10, 2026	55.00	55.00	50.92	52.35	52.35	-5.03%	17,369
Apr 9, 2026	59.52	59.52	55.10	55.12	55.12	-7.28%	7,381
Apr 8, 2026	60.71	60.72	59.41	59.45	59.45	-1.46%	3,634
Apr 7, 2026	59.70	60.59	58.00	60.33	60.33	0.35%	1,257
Apr 6, 2026	60.96	60.96	59.21	60.12	60.12	-2.70%	2,233
Apr 2, 2026	61.92	61.92	61.65	61.79	61.79	0.88%	2,388
Apr 1, 2026	62.05	62.19	61.25	61.25	61.25	0.15%	168
Mar 31, 2026	60.93	61.61	60.74	61.16	61.16	1.34%	1,433
Mar 30, 2026	60.12	60.76	60.12	60.35	60.35	1.41%	232
Mar 27, 2026	59.37	59.80	59.02	59.51	59.51	-8.80%	4,633
Mar 26, 2026	65.39	65.39	65.15	65.25	65.25	1.75%	26
Mar 25, 2026	64.34	64.64	63.96	64.13	64.13	-0.33%	17,482
Mar 24, 2026	64.80	65.06	64.34	64.34	64.34	-5.09%	13,486
Mar 23, 2026	67.23	67.83	65.78	67.79	67.79	0.83%	1,385
Mar 20, 2026	66.94	67.34	66.75	67.23	67.23	-0.33%	12,237
Mar 19, 2026	67.70	67.70	67.45	67.45	67.45	-1.95%	120
Mar 18, 2026	68.89	68.89	68.79	68.79	68.79	2.89%	3,250
Mar 17, 2026	67.05	67.21	66.44	66.86	66.86	1.00%	3,316
Mar 16, 2026	66.89	67.11	66.16	66.20	66.20	-0.08%	3,902
Mar 13, 2026	67.17	67.35	66.12	66.25	66.25	-0.33%	10,796
Mar 12, 2026	66.56	66.91	66.46	66.47	66.47	1.28%	8,077
Mar 11, 2026	62.34	65.63	62.34	65.63	65.63	3.16%	23,326
Mar 10, 2026	64.32	64.62	62.87	63.62	63.62	-4.11%	30,000
Mar 9, 2026	66.22	66.69	65.81	66.35	66.35	1.59%	2,688
Mar 6, 2026	64.54	66.48	63.52	65.31	65.31	1.08%	7,920