BVMF:DEFI11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.99	11.10	10.13	10.34	10.34	-15.18%	29,762
Jun 3, 2026	12.17	12.20	11.85	12.19	12.19	-0.08%	59,962
Jun 2, 2026	12.30	12.30	11.48	12.20	12.20	-1.93%	30,877
Jun 1, 2026	12.38	12.44	11.90	12.44	12.44	1.72%	4,180
May 29, 2026	12.15	12.45	12.09	12.23	12.23	-1.85%	4,982
May 28, 2026	12.64	12.64	12.16	12.46	12.46	-2.35%	7,885
May 27, 2026	12.90	12.91	12.70	12.76	12.76	-3.33%	2,732
May 26, 2026	13.19	13.20	12.79	13.20	13.20	-0.08%	1,487
May 25, 2026	12.90	13.45	12.90	13.21	13.21	2.40%	3,223
May 22, 2026	13.12	13.21	12.40	12.90	12.90	-2.27%	86,614
May 21, 2026	12.74	13.20	12.74	13.20	13.20	-	2,678
May 20, 2026	12.80	13.20	12.67	13.20	13.20	3.53%	7,873
May 19, 2026	12.80	12.80	12.48	12.75	12.75	0.55%	11,437
May 18, 2026	12.75	13.22	12.29	12.68	12.68	-8.84%	85,372
May 15, 2026	13.57	13.91	13.21	13.91	13.91	-0.64%	2,793
May 14, 2026	13.91	14.00	13.41	14.00	14.00	0.94%	16,945
May 13, 2026	13.83	13.87	13.31	13.87	13.87	2.74%	27,994
May 12, 2026	13.99	13.99	13.45	13.50	13.50	-4.73%	17,120
May 11, 2026	13.98	14.18	13.79	14.17	14.17	2.09%	33,807
May 8, 2026	13.12	13.88	13.12	13.88	13.88	5.79%	19,851
May 7, 2026	13.40	13.40	13.00	13.12	13.12	0.77%	37,987
May 6, 2026	13.23	13.50	13.02	13.02	13.02	-1.59%	9,008
May 5, 2026	12.87	13.23	12.87	13.23	13.23	3.12%	54,814
May 4, 2026	12.60	12.93	12.45	12.83	12.83	3.47%	4,594
Apr 30, 2026	12.74	12.74	12.10	12.40	12.40	-3.20%	38,349
Apr 29, 2026	12.78	12.88	12.44	12.81	12.81	0.31%	1,666
Apr 28, 2026	12.66	12.77	12.66	12.77	12.77	0.95%	4,224
Apr 27, 2026	12.66	12.90	12.52	12.65	12.65	-0.08%	1,120
Apr 24, 2026	12.76	12.82	12.60	12.66	12.66	-3.21%	4,440
Apr 23, 2026	13.09	13.09	12.50	13.08	13.08	0.08%	12,842
Apr 22, 2026	13.20	13.20	12.66	13.07	13.07	2.51%	17,573
Apr 20, 2026	13.01	13.01	12.46	12.75	12.75	-6.59%	7,390
Apr 17, 2026	13.28	13.70	13.28	13.65	13.65	2.79%	8,975
Apr 16, 2026	12.86	13.28	12.44	13.28	13.28	4.16%	1,875
Apr 15, 2026	12.55	12.82	12.30	12.75	12.75	1.59%	26,888
Apr 14, 2026	12.35	12.55	12.18	12.55	12.55	1.05%	14,366
Apr 13, 2026	12.08	12.42	11.93	12.42	12.42	-1.58%	31,849
Apr 10, 2026	12.75	12.99	12.24	12.62	12.62	-1.25%	10,602
Apr 9, 2026	12.69	12.78	12.07	12.78	12.78	1.75%	7,456
Apr 8, 2026	12.42	12.58	12.26	12.56	12.56	1.13%	2,871
Apr 7, 2026	12.30	12.42	11.83	12.42	12.42	0.98%	2,236
Apr 6, 2026	12.16	12.41	12.09	12.30	12.30	0.82%	20,534
Apr 2, 2026	12.25	12.25	11.91	12.20	12.20	-4.61%	21,909
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