BVMF:D1OC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	16.90	17.46	16.90	17.46	17.46	2.59%	7
Sep 22, 2026	17.57	17.57	16.85	17.02	17.02	-3.13%	3,129
Sep 21, 2026	18.15	18.15	17.57	17.57	17.57	-3.30%	3,086
Sep 17, 2026	18.05	18.17	18.05	18.17	18.17	0.39%	1,122
Sep 16, 2026	18.10	18.10	18.10	18.10	18.10	-3.10%	282
Sep 15, 2026	18.32	19.04	18.32	18.68	18.68	4.59%	3,726
Sep 14, 2026	17.21	17.86	17.21	17.86	17.86	7.01%	134
Sep 10, 2026	16.69	16.69	16.69	16.69	16.69	1.95%	1,233
Sep 9, 2026	16.27	16.37	16.27	16.37	16.37	0.37%	21
Sep 8, 2026	17.29	17.29	16.31	16.31	16.31	-6.32%	6,182
Sep 4, 2026	16.94	18.00	16.74	17.41	17.41	2.71%	11,876
Sep 3, 2026	16.96	17.05	16.83	16.95	16.95	1.32%	5,115
Sep 2, 2026	16.73	16.73	16.73	16.73	16.73	-1.36%	245
Sep 1, 2026	17.16	17.17	16.96	16.96	16.96	-1.17%	27,961
Aug 31, 2026	17.16	17.16	17.16	17.16	17.16	1.36%	10
Aug 28, 2026	16.93	16.93	16.93	16.93	16.93	4.76%	1
Aug 20, 2026	16.14	16.16	16.14	16.16	16.16	2.28%	173
Aug 17, 2026	15.80	15.80	15.80	15.80	15.80	-1.56%	6
Aug 14, 2026	16.61	16.66	16.05	16.05	16.05	-2.13%	1,312
Aug 13, 2026	15.53	16.61	15.53	16.40	16.40	10.07%	1,124
Aug 12, 2026	15.21	15.21	14.90	14.90	14.90	-1.97%	1,402
Aug 11, 2026	15.38	15.38	15.20	15.20	15.20	0.93%	2,468
Aug 7, 2026	15.04	15.06	15.04	15.06	15.06	3.29%	1,007
Aug 5, 2026	14.32	14.74	14.32	14.58	14.58	-0.27%	506
Aug 4, 2026	14.62	14.62	14.62	14.62	14.62	3.32%	4
Aug 3, 2026	14.15	14.15	14.15	14.15	14.15	1.95%	11
Jul 31, 2026	13.88	13.88	13.88	13.88	13.88	1.91%	300
Jul 30, 2026	14.85	14.85	13.62	13.62	13.62	-7.35%	1,326
Jul 29, 2026	14.48	15.04	14.48	14.70	14.70	3.96%	2,752
Jul 28, 2026	13.55	14.14	13.55	14.14	14.14	5.52%	6,786
Jul 27, 2026	13.14	13.85	13.14	13.40	13.40	10.74%	11,468
Jul 24, 2026	12.10	12.10	12.10	12.10	12.10	2.11%	1,700
Jul 23, 2026	11.95	11.95	11.85	11.85	11.85	-7.71%	416
Jul 21, 2026	13.30	13.30	12.84	12.84	12.84	-3.60%	2,016
Jul 20, 2026	13.32	13.32	13.32	13.32	13.32	-2.49%	3
Jul 17, 2026	13.66	13.66	13.66	13.66	13.66	0.37%	14
Jul 16, 2026	13.51	13.61	13.51	13.61	13.61	7.50%	2,010
Jul 14, 2026	12.52	12.66	12.52	12.66	12.66	1.93%	903
Jul 10, 2026	12.49	12.61	12.42	12.42	12.42	2.05%	25
Jul 8, 2026	11.77	12.17	11.77	12.17	12.17	-	10
Jul 7, 2026	12.17	12.17	12.17	12.17	12.17	2.70%	11
Jul 6, 2026	11.95	11.95	11.85	11.85	11.85	-1.41%	104
Jul 3, 2026	12.02	12.02	12.02	12.02	12.02	0.42%	5
Jul 2, 2026	11.97	11.97	11.97	11.97	11.97	-0.25%	1
Jul 1, 2026	11.71	12.00	11.71	12.00	12.00	6.38%	3,896
Jun 30, 2026	11.28	11.28	11.28	11.28	11.28	-2.42%	4,950
Jun 26, 2026	11.42	11.56	11.34	11.56	11.56	5.09%	59
Jun 25, 2026	11.00	11.00	11.00	11.00	11.00	-4.68%	500
Jun 24, 2026	11.38	11.54	11.38	11.54	11.54	3.41%	50
Jun 23, 2026	11.16	11.16	11.16	11.16	11.16	1.73%	2