BVMF:D1EL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	85.11	92.28	85.11	88.61	88.52	2.78%	11,350
Jul 7, 2026	82.16	87.55	81.95	86.22	86.12	2.39%	8,575
Jul 6, 2026	82.06	88.52	81.76	84.20	84.11	1.69%	39,625
Jul 3, 2026	80.93	83.33	80.93	82.80	82.71	1.83%	675
Jul 2, 2026	88.29	88.29	80.63	81.31	81.23	-8.84%	22,000
Jul 1, 2026	88.66	90.97	85.60	89.20	89.11	-0.03%	40,325
Jun 30, 2026	85.65	89.47	85.20	89.22	89.13	4.51%	35,725
Jun 29, 2026	80.87	85.60	78.64	85.38	85.29	5.58%	11,700
Jun 26, 2026	82.54	82.60	79.84	80.87	80.78	-4.12%	18,100
Jun 25, 2026	88.15	88.43	81.39	84.35	84.26	-6.28%	46,700
Jun 24, 2026	89.24	91.47	87.59	90.00	89.90	0.75%	42,950
Jun 23, 2026	81.60	90.02	81.12	89.33	89.24	3.49%	40,850
Jun 22, 2026	84.80	91.06	84.40	86.32	86.23	2.28%	22,975