BVMF:D2AS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	52.35	52.35	52.35	52.35	52.35	-3.04%	11
May 18, 2026	52.45	53.99	52.45	53.99	53.99	-0.07%	121
May 15, 2026	52.80	54.03	52.80	54.03	54.03	5.73%	471
May 14, 2026	51.10	51.10	51.10	51.10	51.10	1.98%	350
May 13, 2026	49.80	50.11	49.40	50.11	50.11	-0.56%	174
May 12, 2026	50.70	50.70	50.39	50.39	50.39	-1.58%	124
May 11, 2026	53.00	53.00	51.20	51.20	51.20	-4.25%	32
May 8, 2026	53.56	54.95	52.95	53.47	53.47	-4.16%	90
May 7, 2026	54.65	56.52	54.45	55.79	55.79	1.62%	11,030
May 6, 2026	55.55	55.55	54.90	54.90	54.90	0.72%	35
May 5, 2026	55.70	55.70	54.35	54.51	54.51	-5.27%	204
May 4, 2026	57.54	57.54	57.54	57.54	57.54	2.33%	600
Apr 30, 2026	56.35	56.35	56.23	56.23	56.23	-	19
Apr 29, 2026	55.20	56.40	55.00	56.23	56.23	-1.04%	50
Apr 28, 2026	56.82	56.82	56.82	56.82	56.82	-1.15%	12
Apr 27, 2026	59.01	59.51	57.42	57.48	57.48	-2.19%	1,362
Apr 24, 2026	58.77	58.77	58.77	58.77	58.77	0.27%	220
Apr 23, 2026	58.00	58.61	58.00	58.61	58.61	-7.29%	51
Apr 20, 2026	61.47	63.22	61.47	63.22	63.22	2.85%	19
Apr 17, 2026	61.68	61.68	61.47	61.47	61.47	2.64%	34
Apr 16, 2026	60.36	60.36	59.89	59.89	59.89	0.32%	72
Apr 15, 2026	59.30	59.70	59.30	59.70	59.70	10.07%	22
Apr 14, 2026	54.15	54.30	54.15	54.24	54.24	3.02%	2,746
Apr 13, 2026	52.05	52.87	52.03	52.65	52.65	3.66%	58
Apr 10, 2026	51.50	51.50	50.00	50.79	50.79	-2.98%	2,854
Apr 9, 2026	52.90	52.90	52.25	52.35	52.35	-4.17%	41
Apr 8, 2026	54.76	56.03	54.63	54.63	54.63	2.23%	1,088
Apr 7, 2026	54.07	54.07	53.12	53.44	53.44	-	3,760
Apr 6, 2026	53.15	53.48	53.15	53.44	53.44	-0.39%	2,744
Apr 2, 2026	53.05	53.90	53.05	53.65	53.65	3.73%	5,478
Apr 1, 2026	52.07	52.07	51.72	51.72	51.72	-1.00%	23
Mar 31, 2026	52.24	52.24	52.24	52.24	52.24	2.03%	20
Mar 30, 2026	51.75	51.75	50.85	51.20	51.20	-0.78%	99,038
Mar 27, 2026	51.36	51.67	51.32	51.60	51.60	-2.82%	2,823
Mar 26, 2026	52.75	53.10	52.75	53.10	53.10	-0.02%	2,752
Mar 25, 2026	54.50	54.50	53.10	53.11	53.11	-2.84%	47
Mar 24, 2026	55.50	55.50	54.45	54.66	54.66	-3.27%	46
Mar 23, 2026	56.70	56.90	56.51	56.51	56.51	2.60%	103
Mar 20, 2026	55.70	55.70	54.05	55.08	55.08	-1.11%	1,936
Mar 19, 2026	55.13	55.70	54.86	55.70	55.70	-3.68%	18
Mar 18, 2026	57.80	57.83	57.67	57.83	57.83	-1.25%	90
Mar 17, 2026	58.56	58.56	58.56	58.56	58.56	0.14%	52
Mar 16, 2026	58.48	58.48	58.48	58.48	58.48	2.92%	30
Mar 13, 2026	57.00	57.14	56.22	56.82	56.82	-0.11%	177
Mar 12, 2026	56.95	56.95	56.74	56.88	56.88	-1.86%	177
Mar 11, 2026	57.73	57.96	57.73	57.96	57.96	-1.61%	377
Mar 10, 2026	58.91	58.91	58.91	58.91	58.91	-1.93%	99
Mar 9, 2026	60.07	60.07	60.07	60.07	60.07	-4.88%	13
Mar 6, 2026	62.64	63.15	62.64	63.15	63.15	-1.08%	25
Mar 5, 2026	65.89	65.89	63.84	63.84	63.84	3.12%	9,492