BVMF:D2KN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	20.82	20.82	20.82	20.82	20.82	-1.75%	70
Jul 16, 2026	21.18	21.19	21.18	21.19	21.19	-8.82%	7
Jul 13, 2026	23.24	23.24	23.24	23.24	23.24	0.61%	70
Jul 10, 2026	23.20	23.20	23.10	23.10	23.10	1.67%	5
Jul 9, 2026	22.72	22.72	22.72	22.72	22.72	-2.03%	2
Jul 8, 2026	23.19	23.19	23.19	23.19	23.19	-0.09%	600
Jul 7, 2026	23.21	23.21	23.21	23.21	23.21	6.37%	5
Jul 6, 2026	21.82	21.82	21.82	21.82	21.82	-2.85%	2
Jul 1, 2026	22.46	22.46	22.46	22.46	22.46	2.51%	100
Jun 29, 2026	20.46	22.46	20.46	21.91	21.91	7.09%	20
Jun 25, 2026	22.30	22.30	20.46	20.46	20.46	-7.42%	171
Jun 23, 2026	22.10	22.10	22.10	22.10	22.10	-0.90%	2
Jun 22, 2026	22.30	22.30	22.30	22.30	22.30	1.46%	20
Jun 18, 2026	21.98	21.98	21.98	21.98	21.98	-3.51%	5
Jun 17, 2026	23.59	23.59	22.78	22.78	22.78	-5.87%	10
Jun 16, 2026	24.20	24.20	24.20	24.20	24.20	0.83%	30
Jun 15, 2026	25.79	25.79	24.00	24.00	24.00	-5.51%	72
Jun 11, 2026	25.71	25.71	25.34	25.40	25.40	-0.20%	19
Jun 10, 2026	24.97	25.65	24.97	25.45	25.45	9.42%	14
Jun 9, 2026	23.27	23.69	23.26	23.26	23.26	8.39%	369
Jun 8, 2026	21.46	21.46	21.46	21.46	21.46	-0.19%	1
Jun 5, 2026	21.50	21.50	21.50	21.50	21.50	2.38%	4
Jun 3, 2026	21.00	21.00	21.00	21.00	21.00	-6.54%	3
Jun 2, 2026	22.47	22.47	22.47	22.47	22.47	5.84%	22
May 27, 2026	21.23	21.23	21.23	21.23	21.23	1.48%	70
May 22, 2026	21.49	21.50	20.90	20.92	20.92	-0.85%	18,772
May 21, 2026	20.44	21.10	20.44	21.10	21.10	1.15%	2
May 20, 2026	21.22	21.22	20.86	20.86	20.86	-3.69%	4
May 15, 2026	21.66	21.66	21.66	21.66	21.66	2.65%	6
May 13, 2026	19.75	21.10	19.75	21.10	21.10	4.46%	268
May 12, 2026	20.20	20.20	20.20	20.20	20.20	1.00%	2
May 11, 2026	21.46	21.46	20.00	20.00	20.00	-6.80%	29
May 8, 2026	21.31	21.93	21.31	21.46	21.46	8.88%	257
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