BVMF:D2KN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	19.71	19.71	19.71	19.71	19.71	-2.43%	3,600
May 6, 2026	20.20	20.20	20.20	20.20	20.20	4.12%	9
May 4, 2026	19.40	19.40	19.40	19.40	19.40	1.25%	1
Apr 30, 2026	19.16	19.16	19.16	19.16	19.16	-	20
Apr 29, 2026	19.16	19.16	19.16	19.16	19.16	3.40%	3
Apr 24, 2026	18.40	18.53	18.40	18.53	18.53	-5.75%	14
Apr 17, 2026	19.68	19.68	19.66	19.66	19.66	-0.56%	2
Apr 16, 2026	19.58	19.77	19.58	19.77	19.77	0.20%	6
Apr 15, 2026	19.30	19.84	19.30	19.73	19.73	3.57%	31
Apr 14, 2026	18.93	19.05	18.93	19.05	19.05	1.44%	3
Apr 13, 2026	18.58	18.81	18.42	18.78	18.78	-7.62%	21
Apr 8, 2026	20.22	20.33	20.22	20.33	20.33	3.51%	110
Apr 6, 2026	19.66	19.66	19.60	19.64	19.64	8.21%	38
Mar 27, 2026	18.14	18.15	18.14	18.15	18.15	-1.47%	4
Mar 26, 2026	18.42	18.42	18.42	18.42	18.42	-1.76%	10
Mar 25, 2026	19.77	19.77	18.75	18.75	18.75	-8.09%	37
Mar 24, 2026	20.49	20.49	20.40	20.40	20.40	-7.90%	11
Mar 19, 2026	22.15	22.15	22.15	22.15	22.15	0.77%	100
Mar 16, 2026	21.98	21.98	21.98	21.98	21.98	3.39%	2
Mar 11, 2026	21.26	21.26	21.26	21.26	21.26	-3.01%	70
Mar 6, 2026	21.71	21.92	21.71	21.92	21.92	-1.88%	2
Mar 5, 2026	22.48	22.48	22.32	22.34	22.34	3.91%	7,607
Mar 3, 2026	20.95	21.70	20.95	21.50	21.50	6.33%	3,855
Feb 27, 2026	20.23	20.23	20.22	20.22	20.22	3.32%	9
Feb 26, 2026	19.94	19.94	19.54	19.57	19.57	1.19%	5,591
Feb 25, 2026	19.34	19.34	19.34	19.34	19.34	4.94%	3
Feb 23, 2026	19.28	19.28	18.43	18.43	18.43	-3.41%	62
Feb 20, 2026	19.18	19.18	19.08	19.08	19.08	-3.59%	108
Feb 19, 2026	19.79	19.79	19.79	19.79	19.79	-3.04%	7
Feb 18, 2026	20.51	20.51	20.41	20.41	20.41	6.80%	9
Feb 13, 2026	21.25	21.25	17.92	19.11	19.11	-13.22%	69
Feb 12, 2026	22.02	22.02	22.02	22.02	22.02	-2.87%	7
Feb 11, 2026	23.57	23.57	22.67	22.67	22.67	-4.35%	1,508
Feb 10, 2026	23.84	23.84	23.70	23.70	23.70	1.72%	22,551
Feb 6, 2026	24.06	24.06	23.11	23.30	23.30	-3.16%	15,212
Feb 4, 2026	23.90	24.06	23.90	24.06	24.06	5.43%	7,581
Feb 3, 2026	23.65	23.65	22.82	22.82	22.82	-7.20%	15
Feb 2, 2026	24.59	24.59	24.59	24.59	24.59	2.72%	1
Jan 30, 2026	25.55	25.55	23.93	23.94	23.94	-5.79%	7,593
Jan 29, 2026	26.61	26.61	25.41	25.41	25.41	-2.90%	23,977
Jan 26, 2026	26.17	26.17	26.17	26.17	26.17	-0.57%	1
Jan 23, 2026	26.73	26.73	26.32	26.32	26.32	-3.73%	8
Jan 22, 2026	28.36	28.48	27.28	27.34	27.34	-1.51%	11,377
Jan 21, 2026	28.76	28.76	27.76	27.76	27.76	-3.31%	2,652
Jan 20, 2026	28.76	28.76	28.31	28.71	28.71	-2.58%	17
Jan 19, 2026	29.44	29.47	29.44	29.47	29.47	0.44%	6
Jan 16, 2026	31.71	31.71	29.09	29.34	29.34	-8.88%	2,079
Jan 15, 2026	31.50	32.20	31.50	32.20	32.20	1.74%	10,180
Jan 12, 2026	31.65	31.65	31.65	31.65	31.65	-2.50%	1
Jan 8, 2026	31.86	32.46	31.86	32.46	32.46	-1.07%	23