BVMF:D1EL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	117.49	117.49	113.53	113.65	113.65	-2.45%	15,750
Oct 7, 2026	113.00	116.85	112.38	116.50	116.50	1.30%	19,509
Oct 6, 2026	111.24	116.95	111.00	115.00	115.00	4.42%	60,825
Oct 5, 2026	112.50	112.50	109.00	110.13	110.13	-5.68%	66,401
Oct 2, 2026	116.50	118.75	115.01	116.76	116.76	3.97%	30,985
Oct 1, 2026	112.77	115.00	108.30	112.30	112.30	1.17%	55,556
Sep 30, 2026	113.44	114.64	111.00	111.00	111.00	-1.10%	12,591
Sep 29, 2026	114.80	115.71	112.12	112.24	112.24	-1.54%	37,073
Sep 28, 2026	115.94	116.07	112.00	114.00	114.00	-2.57%	18,677
Sep 25, 2026	113.84	119.20	112.75	117.01	117.01	4.45%	49,605
Sep 24, 2026	111.90	114.00	110.22	112.03	112.03	-0.47%	31,637
Sep 23, 2026	113.88	117.03	112.45	112.56	112.56	-0.17%	29,253
Sep 22, 2026	118.17	118.17	111.84	112.75	112.75	-3.64%	53,464
Sep 21, 2026	120.00	121.00	116.20	117.01	117.01	-1.66%	78,131
Sep 18, 2026	122.66	122.66	117.50	118.99	118.99	-2.40%	11,809
Sep 17, 2026	117.66	122.10	116.97	121.91	121.91	4.72%	44,715
Sep 16, 2026	112.95	118.87	111.12	116.41	116.41	3.12%	25,217
Sep 15, 2026	110.97	117.03	110.12	112.89	112.89	1.30%	31,475
Sep 14, 2026	115.84	115.84	108.61	111.44	111.44	-3.81%	30,251
Sep 11, 2026	105.30	115.85	104.73	115.85	115.85	10.12%	22,499
Sep 10, 2026	108.33	108.33	104.18	105.20	105.20	-3.96%	16,484
Sep 9, 2026	109.00	114.49	108.59	109.54	109.54	0.81%	37,203
Sep 8, 2026	106.58	109.46	104.73	108.66	108.66	1.96%	8,767
Sep 4, 2026	105.82	109.55	104.34	106.57	106.57	2.17%	103,965
Sep 3, 2026	98.00	107.80	98.00	104.31	104.31	4.15%	49,197
Sep 2, 2026	96.26	101.62	88.66	100.15	100.15	15.09%	133,850
Sep 1, 2026	96.00	96.00	87.02	87.02	87.02	-8.37%	79,067
Aug 31, 2026	95.44	97.65	94.16	94.97	94.97	0.51%	11,895
Aug 28, 2026	96.66	98.61	94.21	94.49	94.49	-2.72%	12,831
Aug 27, 2026	97.08	97.40	95.00	97.13	97.13	1.72%	13,365
Aug 26, 2026	92.01	96.64	91.80	95.49	95.49	4.55%	17,746
Aug 25, 2026	90.18	94.05	90.18	91.33	91.33	3.20%	19,036
Aug 24, 2026	90.99	92.61	87.30	88.50	88.50	-2.74%	18,099
Aug 21, 2026	94.16	94.16	88.80	91.00	90.99	2.20%	20,000
Aug 20, 2026	89.61	92.00	84.00	89.04	89.04	-2.37%	23,100
Aug 19, 2026	97.80	98.00	88.40	91.20	91.20	-6.75%	63,075
Aug 18, 2026	97.08	101.40	95.41	97.80	97.80	-2.46%	9,875
Aug 17, 2026	103.44	103.59	97.60	100.27	100.27	-1.70%	31,150
Aug 14, 2026	103.02	104.28	102.00	102.00	102.00	-	14,325
Aug 13, 2026	105.60	106.10	101.20	102.00	102.00	1.79%	14,850
Aug 12, 2026	93.88	100.21	93.80	100.21	100.21	10.41%	21,050
Aug 11, 2026	92.00	92.00	88.55	90.76	90.76	-2.76%	11,225
Aug 10, 2026	92.32	96.60	92.25	93.33	93.33	0.90%	21,700
Aug 7, 2026	91.25	92.61	84.86	92.50	92.50	4.37%	30,850
Aug 6, 2026	92.49	92.62	87.20	88.63	88.63	-7.21%	65,500
Aug 5, 2026	94.33	98.87	94.16	95.53	95.53	-0.76%	35,375
Aug 4, 2026	89.80	97.41	89.80	96.26	96.26	9.80%	21,575
Aug 3, 2026	82.58	87.66	79.35	87.66	87.66	6.15%	7,625
Jul 31, 2026	83.22	83.27	81.53	82.58	82.58	0.04%	5,150
Jul 30, 2026	78.63	83.65	78.00	82.55	82.55	10.96%	11,025