BVMF:D1DG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	118.93	121.14	115.88	117.68	-	-2.01%	558
Jun 8, 2026	120.55	123.11	118.33	120.09	120.09	-0.38%	31,869
Jun 5, 2026	128.69	128.69	118.70	120.55	120.55	-8.20%	20,730
Jun 3, 2026	136.98	136.98	124.33	131.32	131.32	-3.17%	19,263
Jun 2, 2026	139.27	139.27	131.50	135.62	135.62	-2.77%	6,816
Jun 1, 2026	127.58	139.49	126.30	139.49	139.49	12.95%	8,324
May 29, 2026	110.94	123.50	110.94	123.50	123.50	9.09%	11,992
May 28, 2026	113.55	114.87	113.09	113.21	113.21	1.39%	7,779
May 27, 2026	110.00	112.61	110.00	111.66	111.66	1.54%	2,542
May 26, 2026	111.51	113.05	109.97	109.97	109.97	-5.29%	11,515
May 25, 2026	111.65	116.11	111.65	116.11	116.11	3.99%	27
May 22, 2026	110.88	111.99	109.77	111.65	111.65	2.65%	20,214
May 21, 2026	107.08	109.09	105.95	108.77	108.77	4.96%	19,540
May 20, 2026	109.56	109.98	103.63	103.63	103.63	-4.46%	8,847
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