BVMF:D1OW34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	42.99	43.25	42.96	43.25	43.25	-1.70%	2,176
Jun 8, 2026	44.19	44.19	44.00	44.00	44.00	0.18%	32
Jun 5, 2026	45.00	45.00	43.28	43.92	43.92	-2.40%	2,014
Jun 3, 2026	44.11	45.00	44.11	45.00	45.00	3.05%	4,208
Jun 2, 2026	43.67	43.67	43.67	43.67	43.67	-0.07%	1
Jun 1, 2026	43.89	44.08	43.70	43.70	43.70	2.65%	32
May 29, 2026	43.73	43.73	42.57	42.57	42.57	-2.03%	6
May 28, 2026	43.45	43.45	43.45	43.45	43.45	-0.52%	1
May 27, 2026	43.98	43.98	43.98	43.98	43.68	-0.99%	23
May 26, 2026	44.42	44.42	44.42	44.42	44.12	-0.25%	13
May 25, 2026	45.72	45.72	44.53	44.53	44.23	-1.11%	105
May 22, 2026	45.01	45.03	44.88	45.03	44.72	0.96%	1,407
May 21, 2026	44.90	44.90	44.60	44.60	44.29	-1.00%	6,419
May 20, 2026	47.35	47.35	45.05	45.05	44.74	-5.16%	106
May 19, 2026	46.94	47.50	46.94	47.50	47.18	-0.84%	9
May 18, 2026	49.14	49.14	47.90	47.90	47.57	-2.52%	2,008
May 15, 2026	49.25	49.31	49.14	49.14	48.80	1.74%	53
May 14, 2026	48.26	48.60	48.26	48.30	47.97	-0.70%	2,003
May 13, 2026	49.28	49.28	48.64	48.64	48.31	2.81%	5
May 11, 2026	46.51	47.31	46.51	47.31	46.99	5.13%	11
May 8, 2026	45.94	45.94	45.00	45.00	44.69	-6.19%	86
May 7, 2026	47.97	47.97	47.97	47.97	47.64	1.01%	5
May 6, 2026	50.90	50.90	46.75	47.49	47.17	-5.77%	14
May 5, 2026	50.10	50.80	50.10	50.40	50.06	-0.10%	2,242
May 4, 2026	49.86	50.76	49.86	50.45	50.10	-	6,343
Apr 30, 2026	49.53	50.70	49.53	50.45	50.10	2.90%	2,019
Apr 29, 2026	48.12	49.03	48.12	49.03	48.69	3.31%	20
Apr 28, 2026	47.46	47.46	47.46	47.46	47.14	0.44%	11
Apr 27, 2026	49.28	49.28	46.75	47.25	46.93	-2.86%	303
Apr 24, 2026	47.85	48.70	47.85	48.64	48.31	3.27%	717
Apr 23, 2026	43.51	49.27	43.51	47.10	46.78	-2.10%	517
Apr 22, 2026	47.60	48.11	47.60	48.11	47.78	4.59%	118
Apr 20, 2026	44.76	46.28	44.76	46.00	45.69	2.36%	42
Apr 17, 2026	49.38	49.38	43.45	44.94	44.63	-9.03%	3,012
Apr 16, 2026	49.45	49.60	49.05	49.40	49.06	1.60%	179
Apr 15, 2026	49.06	49.06	48.61	48.62	48.29	0.35%	2,676
Apr 14, 2026	48.43	48.45	48.32	48.45	48.12	-2.91%	355
Apr 13, 2026	49.83	50.74	49.83	49.90	49.56	2.02%	2,077
Apr 10, 2026	48.59	48.91	48.09	48.91	48.58	1.68%	2,449
Apr 9, 2026	48.94	50.70	48.05	48.10	47.77	-3.68%	2,666
Apr 8, 2026	48.45	49.99	46.00	49.94	49.60	-6.65%	3,636
Apr 7, 2026	51.79	53.90	51.79	53.50	53.13	3.30%	49
Apr 6, 2026	53.79	53.79	51.40	51.79	51.44	-2.74%	20
Apr 2, 2026	54.60	54.94	52.75	53.25	52.89	0.47%	223
Apr 1, 2026	53.45	53.45	51.45	53.00	52.64	-3.27%	6,466
Mar 31, 2026	55.20	55.43	54.79	54.79	54.42	0.26%	50
Mar 30, 2026	54.00	55.00	54.00	54.65	54.28	2.13%	166
Mar 27, 2026	52.01	53.51	52.01	53.51	53.14	3.58%	1,132
Mar 26, 2026	52.00	52.68	51.66	51.66	51.31	-0.14%	541
Mar 25, 2026	49.99	51.73	49.84	51.73	51.38	4.53%	2,055