BVMF:D1EL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	81.01	81.01	74.40	74.40	74.40	-7.24%	23,325
Jul 28, 2026	83.33	83.52	73.60	80.20	80.20	-7.99%	24,750
Jul 27, 2026	92.00	92.00	84.71	87.17	87.17	-1.59%	10,175
Jul 24, 2026	89.61	91.31	87.82	88.59	88.59	-1.21%	36,750
Jul 23, 2026	88.20	92.00	88.00	89.67	89.67	-0.85%	32,000
Jul 22, 2026	83.67	91.14	83.62	90.44	90.44	10.53%	24,950
Jul 21, 2026	80.24	82.63	79.09	81.83	81.83	5.45%	18,250
Jul 20, 2026	81.43	81.43	77.60	77.60	77.60	-4.71%	92,500
Jul 17, 2026	79.40	83.11	75.46	81.52	81.43	2.67%	31,275
Jul 16, 2026	82.60	84.00	79.40	79.40	79.32	-4.89%	13,900
Jul 15, 2026	93.73	93.76	79.63	83.48	83.39	-9.65%	64,225
Jul 14, 2026	88.44	93.62	88.44	92.40	92.30	5.32%	29,150
Jul 13, 2026	88.34	89.20	86.00	87.73	87.64	-1.20%	13,975
Jul 10, 2026	92.06	92.39	88.80	88.80	88.71	-3.79%	19,475
Jul 9, 2026	90.74	94.08	90.40	92.30	92.20	4.16%	62,200