BVMF:DEFI11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.79	12.83	12.57	12.79	12.79	2.90%	1,556
Mar 31, 2026	12.25	12.63	12.25	12.43	12.43	-0.24%	3,190
Mar 30, 2026	12.81	13.18	12.33	12.46	12.46	0.16%	37,286
Mar 27, 2026	12.89	12.89	12.25	12.44	12.44	-3.19%	29,847
Mar 26, 2026	13.23	13.50	12.77	12.85	12.85	-4.81%	65,373
Mar 25, 2026	13.68	13.74	13.32	13.50	13.50	-1.39%	2,300
Mar 24, 2026	13.30	13.69	13.13	13.69	13.69	2.70%	3,328
Mar 23, 2026	13.20	13.41	13.09	13.33	13.33	-1.99%	2,143
Mar 20, 2026	13.46	13.60	13.26	13.60	13.60	1.42%	8,618
Mar 19, 2026	13.68	13.68	13.09	13.41	13.41	-0.67%	20,262
Mar 18, 2026	14.00	14.00	13.31	13.50	13.50	-7.15%	7,206
Mar 17, 2026	14.60	14.60	14.15	14.54	14.54	-1.49%	10,382
Mar 16, 2026	14.55	14.93	14.50	14.76	14.76	3.87%	86,464
Mar 13, 2026	14.51	14.57	14.01	14.21	14.21	2.60%	6,055
Mar 12, 2026	13.60	13.85	13.50	13.85	13.85	1.84%	25,087
Mar 11, 2026	13.45	13.77	13.45	13.60	13.60	-	6,967
Mar 10, 2026	13.75	13.75	13.35	13.60	13.60	-0.37%	39,700
Mar 9, 2026	13.62	13.65	13.38	13.65	13.65	1.04%	21,375
Mar 6, 2026	14.10	14.10	13.30	13.51	13.51	-6.12%	19,722
Mar 5, 2026	14.28	14.39	13.85	14.39	14.39	0.77%	9,733
Mar 4, 2026	14.00	14.40	13.78	14.28	14.28	3.70%	42,761
Mar 3, 2026	13.73	13.77	13.28	13.77	13.77	-1.22%	92,646
Mar 2, 2026	13.25	13.95	13.10	13.94	13.94	7.64%	79,611
Feb 27, 2026	13.32	13.35	12.87	12.95	12.95	-4.15%	8,545
Feb 26, 2026	13.80	13.82	13.24	13.51	13.51	-2.88%	10,483
Feb 25, 2026	12.90	13.95	12.90	13.91	13.91	12.36%	51,165
Feb 24, 2026	12.20	12.50	12.08	12.38	12.38	0.98%	36,378
Feb 23, 2026	12.97	12.97	12.22	12.26	12.26	-5.47%	10,615
Feb 20, 2026	12.86	12.99	12.73	12.97	12.97	1.65%	15,714
Feb 19, 2026	12.79	12.92	12.57	12.76	12.76	-2.89%	36,859
Feb 18, 2026	13.50	13.50	13.12	13.14	13.14	0.92%	13,940
Feb 13, 2026	12.27	13.04	12.27	13.02	13.02	6.11%	16,465
Feb 12, 2026	12.48	12.72	12.02	12.27	12.27	-2.85%	32,178
Feb 11, 2026	12.23	13.00	12.15	12.63	12.63	1.04%	71,614
Feb 10, 2026	12.69	12.78	12.42	12.50	12.50	-9.09%	16,049
Feb 9, 2026	12.70	13.75	12.52	13.75	13.75	3.77%	34,850
Feb 6, 2026	12.35	13.75	12.35	13.25	13.25	7.72%	63,856
Feb 5, 2026	13.37	13.64	12.15	12.30	12.30	-15.93%	94,194
Feb 4, 2026	14.63	14.63	13.85	14.63	14.63	-1.48%	8,994
Feb 3, 2026	14.62	15.00	13.75	14.85	14.85	1.02%	55,236
Feb 2, 2026	15.41	15.41	14.50	14.70	14.70	-12.91%	97,343
Jan 30, 2026	16.02	16.88	15.87	16.88	16.88	2.06%	10,720
Jan 29, 2026	17.15	17.15	16.04	16.54	16.54	-6.76%	63,782
Jan 28, 2026	17.30	17.74	17.30	17.74	17.74	2.84%	25,679
Jan 27, 2026	17.50	17.50	17.01	17.25	17.25	-2.76%	23,860
Jan 26, 2026	17.51	17.74	17.22	17.74	17.74	-3.06%	17,603
Jan 23, 2026	18.10	18.30	17.58	18.30	18.30	-	25,867
Jan 22, 2026	18.41	18.41	17.56	18.30	18.30	-1.08%	17,084
Jan 21, 2026	17.72	18.50	17.35	18.50	18.50	4.40%	41,328
Jan 20, 2026	18.55	18.67	17.72	17.72	17.72	-10.60%	97,137