BVMF:D1OW34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	35.42	35.42	35.42	35.42	35.42	2.52%	60
Oct 7, 2026	34.60	34.60	34.55	34.55	34.55	-2.51%	1,031
Oct 6, 2026	35.43	35.44	35.43	35.44	35.44	-0.45%	1,000
Oct 5, 2026	36.82	36.82	34.75	35.60	35.60	-2.33%	55
Oct 2, 2026	35.24	36.87	35.24	36.45	36.45	3.99%	87
Oct 1, 2026	35.00	35.05	34.61	35.05	35.05	-1.68%	266
Sep 30, 2026	35.35	35.65	35.35	35.65	35.65	0.28%	7
Sep 29, 2026	35.55	35.55	35.55	35.55	35.55	-1.25%	1
Sep 25, 2026	36.47	36.47	36.00	36.00	36.00	-3.23%	62
Sep 24, 2026	37.71	37.71	37.20	37.20	37.20	3.22%	50
Sep 22, 2026	36.04	36.04	36.04	36.04	36.04	0.78%	1
Sep 21, 2026	36.22	36.22	35.76	35.76	35.76	-2.83%	57
Sep 18, 2026	37.54	37.54	36.80	36.80	36.80	-3.44%	3,005
Sep 17, 2026	38.20	38.29	38.11	38.11	38.11	0.50%	3,012
Sep 16, 2026	37.92	37.92	37.92	37.92	37.92	-1.02%	300
Sep 15, 2026	36.29	38.31	36.29	38.31	38.31	2.90%	18
Sep 14, 2026	37.88	37.88	37.15	37.23	37.23	0.22%	123
Sep 11, 2026	37.23	37.64	37.08	37.15	37.15	-1.93%	69
Sep 10, 2026	38.07	38.07	37.88	37.88	37.88	-2.42%	310
Sep 9, 2026	38.82	38.82	38.82	38.82	38.82	2.40%	17
Sep 8, 2026	37.67	37.95	37.67	37.91	37.91	0.96%	4
Sep 4, 2026	38.88	38.91	37.51	37.55	37.55	-3.79%	344
Sep 3, 2026	39.31	39.31	39.03	39.03	39.03	-2.03%	28
Sep 2, 2026	39.84	39.84	39.84	39.84	39.84	1.50%	7
Sep 1, 2026	39.16	39.25	39.16	39.25	39.25	0.23%	54
Aug 31, 2026	39.12	39.16	39.12	39.16	39.16	1.65%	6
Aug 27, 2026	38.83	38.84	38.83	38.83	38.52	-	8
Aug 26, 2026	38.95	39.20	38.82	38.83	38.52	-0.31%	163
Aug 25, 2026	39.59	39.59	38.95	38.95	38.64	-3.87%	21
Aug 24, 2026	40.55	40.55	40.52	40.52	40.20	-3.32%	12
Aug 21, 2026	42.59	42.88	41.91	41.91	41.58	-2.01%	537
Aug 20, 2026	41.75	42.99	41.75	42.77	42.43	3.63%	1,288
Aug 19, 2026	41.31	41.31	41.27	41.27	40.95	1.43%	37
Aug 18, 2026	41.30	41.31	40.61	40.69	40.37	0.05%	69
Aug 17, 2026	40.72	40.72	40.43	40.67	40.35	-0.12%	14
Aug 14, 2026	40.60	40.72	40.60	40.72	40.40	3.27%	11
Aug 13, 2026	39.57	39.61	39.43	39.43	39.12	-0.53%	22
Aug 12, 2026	40.62	40.62	39.56	39.64	39.33	-1.42%	17
Aug 11, 2026	39.29	40.52	39.29	40.21	39.89	4.60%	26
Aug 10, 2026	37.87	38.44	37.87	38.44	38.14	1.18%	1,009
Aug 7, 2026	37.60	37.99	37.60	37.99	37.69	0.32%	13
Aug 5, 2026	38.72	38.72	37.67	37.87	37.57	-2.20%	8
Aug 4, 2026	36.60	38.72	36.60	38.72	38.42	1.89%	1,062
Aug 3, 2026	38.68	38.78	38.00	38.00	37.70	-1.76%	18
Jul 31, 2026	38.06	38.68	38.06	38.68	38.38	0.81%	9
Jul 29, 2026	38.28	38.37	38.28	38.37	38.07	2.32%	2,159
Jul 28, 2026	37.50	37.50	37.50	37.50	37.20	2.46%	18
Jul 27, 2026	36.30	36.75	36.26	36.60	36.31	-3.84%	2,019
Jul 24, 2026	37.58	38.06	37.34	38.06	37.76	-2.91%	3,611
Jul 23, 2026	39.93	41.34	39.13	39.20	38.89	-1.13%	7,576