BVMF:D1OW34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	47.35	47.35	45.05	45.05	45.05	-5.16%	106
May 19, 2026	46.94	47.50	46.94	47.50	47.50	-0.84%	9
May 18, 2026	49.14	49.14	47.90	47.90	47.90	-2.52%	2,008
May 15, 2026	49.25	49.31	49.14	49.14	49.14	1.74%	53
May 14, 2026	48.26	48.60	48.26	48.30	48.30	-0.70%	2,003
May 13, 2026	49.28	49.28	48.64	48.64	48.64	2.81%	5
May 11, 2026	46.51	47.31	46.51	47.31	47.31	5.13%	11
May 8, 2026	45.94	45.94	45.00	45.00	45.00	-6.19%	86
May 7, 2026	47.97	47.97	47.97	47.97	47.97	1.01%	5
May 6, 2026	50.90	50.90	46.75	47.49	47.49	-5.77%	14
May 5, 2026	50.10	50.80	50.10	50.40	50.40	-0.10%	2,242
May 4, 2026	49.86	50.76	49.86	50.45	50.45	-	6,343
Apr 30, 2026	49.53	50.70	49.53	50.45	50.45	2.90%	2,019
Apr 29, 2026	48.12	49.03	48.12	49.03	49.03	3.31%	20
Apr 28, 2026	47.46	47.46	47.46	47.46	47.46	0.44%	11
Apr 27, 2026	49.28	49.28	46.75	47.25	47.25	-2.86%	303
Apr 24, 2026	47.85	48.70	47.85	48.64	48.64	3.27%	717
Apr 23, 2026	43.51	49.27	43.51	47.10	47.10	-2.10%	517
Apr 22, 2026	47.60	48.11	47.60	48.11	48.11	4.59%	118
Apr 20, 2026	44.76	46.28	44.76	46.00	46.00	2.36%	42
Apr 17, 2026	49.38	49.38	43.45	44.94	44.94	-9.03%	3,012
Apr 16, 2026	49.45	49.60	49.05	49.40	49.40	1.60%	179
Apr 15, 2026	49.06	49.06	48.61	48.62	48.62	0.35%	2,676
Apr 14, 2026	48.43	48.45	48.32	48.45	48.45	-2.91%	355
Apr 13, 2026	49.83	50.74	49.83	49.90	49.90	2.02%	2,077
Apr 10, 2026	48.59	48.91	48.09	48.91	48.91	1.68%	2,449
Apr 9, 2026	48.94	50.70	48.05	48.10	48.10	-3.68%	2,666
Apr 8, 2026	48.45	49.99	46.00	49.94	49.94	-6.65%	3,636
Apr 7, 2026	51.79	53.90	51.79	53.50	53.50	3.30%	49
Apr 6, 2026	53.79	53.79	51.40	51.79	51.79	-2.74%	20
Apr 2, 2026	54.60	54.94	52.75	53.25	53.25	0.47%	223
Apr 1, 2026	53.45	53.45	51.45	53.00	53.00	-3.27%	6,466
Mar 31, 2026	55.20	55.43	54.79	54.79	54.79	0.26%	50
Mar 30, 2026	54.00	55.00	54.00	54.65	54.65	2.13%	166
Mar 27, 2026	52.01	53.51	52.01	53.51	53.51	3.58%	1,132
Mar 26, 2026	52.00	52.68	51.66	51.66	51.66	-0.14%	541
Mar 25, 2026	49.99	51.73	49.84	51.73	51.73	4.53%	2,055
Mar 24, 2026	49.28	50.50	49.27	49.49	49.49	4.43%	1,027
Mar 23, 2026	47.60	47.60	47.10	47.39	47.39	-2.49%	146
Mar 20, 2026	49.99	50.19	48.60	48.60	48.60	-0.82%	138
Mar 19, 2026	50.01	50.50	49.00	49.00	49.00	1.11%	22
Mar 18, 2026	48.96	49.51	48.31	48.46	48.46	-0.02%	1,185
Mar 17, 2026	47.40	48.55	47.40	48.47	48.47	2.26%	156
Mar 16, 2026	46.96	47.41	46.96	47.40	47.40	-2.27%	8
Mar 13, 2026	49.51	49.51	48.50	48.50	48.50	-1.04%	2,126
Mar 12, 2026	46.12	49.01	46.12	49.01	49.01	9.18%	2,398
Mar 11, 2026	44.89	44.89	44.89	44.89	44.89	1.01%	1
Mar 10, 2026	44.44	44.44	43.45	44.44	44.44	-3.89%	25
Mar 9, 2026	45.67	46.24	45.67	46.24	46.24	3.75%	6
Mar 6, 2026	46.09	46.09	44.57	44.57	44.57	-0.29%	1,121