BVMF:DEFI11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.13	20.19	19.44	19.65	19.65	-2.38%	1,287
Sep 21, 2026	20.00	20.70	19.69	20.13	20.13	8.46%	13,195
Sep 18, 2026	18.28	18.82	18.16	18.56	18.56	8.86%	139,588
Sep 17, 2026	16.45	17.15	16.45	17.05	17.05	6.03%	6,348
Sep 16, 2026	15.85	16.08	15.53	16.08	16.08	1.45%	33,022
Sep 15, 2026	16.76	16.85	15.85	15.85	15.85	-5.26%	28,341
Sep 14, 2026	16.86	16.86	16.30	16.73	16.73	0.36%	22,755
Sep 11, 2026	16.50	17.19	16.01	16.67	16.67	2.02%	33,469
Sep 10, 2026	16.77	16.77	15.85	16.34	16.34	-4.00%	2,274
Sep 9, 2026	17.20	17.20	16.67	17.02	17.02	-1.05%	33,727
Sep 8, 2026	17.00	17.25	16.01	17.20	17.20	4.50%	52,907
Sep 4, 2026	16.26	16.67	15.46	16.46	16.46	-1.67%	51,157
Sep 3, 2026	16.02	16.74	16.02	16.74	16.74	4.82%	5,543
Sep 2, 2026	15.75	15.97	15.40	15.97	15.97	-0.62%	42,725
Sep 1, 2026	16.22	16.22	15.25	16.07	16.07	1.84%	29,731
Aug 31, 2026	15.62	15.78	15.34	15.78	15.78	1.02%	11,971
Aug 28, 2026	15.74	15.75	14.64	15.62	15.62	-1.39%	35,320
Aug 27, 2026	15.80	16.00	15.62	15.84	15.84	5.53%	23,180
Aug 26, 2026	15.20	15.20	14.46	15.01	15.01	-1.96%	53,506
Aug 25, 2026	15.49	15.50	15.14	15.31	15.31	0.07%	36,376
Aug 24, 2026	15.31	15.63	15.15	15.30	15.30	5.52%	40,206
Aug 21, 2026	14.30	14.79	14.06	14.50	14.50	5.92%	93,531
Aug 20, 2026	13.01	13.82	13.01	13.69	13.69	7.97%	70,018
Aug 19, 2026	12.14	12.70	12.04	12.68	12.68	6.11%	24,340
Aug 18, 2026	12.06	12.10	11.89	11.95	11.95	-0.33%	14,607
Aug 17, 2026	11.96	12.03	11.83	11.99	11.99	0.08%	3,776
Aug 14, 2026	11.83	12.00	11.78	11.98	11.98	-	2,513
Aug 13, 2026	11.82	11.98	11.74	11.98	11.98	0.08%	2,225
Aug 12, 2026	12.05	12.12	11.80	11.97	11.97	-0.83%	1,038
Aug 11, 2026	12.12	12.14	11.87	12.07	12.07	-0.33%	1,723
Aug 10, 2026	12.04	12.11	11.76	12.11	12.11	1.34%	7,532
Aug 7, 2026	11.98	12.04	11.72	11.95	11.95	-1.24%	4,854
Aug 6, 2026	11.99	12.10	11.90	12.10	12.10	-0.74%	5,650
Aug 5, 2026	12.05	12.20	11.92	12.19	12.19	1.58%	4,924
Aug 4, 2026	12.13	12.19	11.98	12.00	12.00	-1.64%	12,188
Aug 3, 2026	12.30	12.50	12.00	12.20	12.20	-0.73%	26,596
Jul 31, 2026	12.49	12.49	12.01	12.29	12.29	-1.60%	26,494
Jul 30, 2026	12.41	12.49	12.17	12.49	12.49	2.13%	35,227
Jul 29, 2026	12.60	12.60	11.86	12.23	12.23	-2.16%	16,207
Jul 28, 2026	12.36	12.51	12.17	12.50	12.50	1.13%	589
Jul 27, 2026	12.58	12.68	12.33	12.36	12.36	-1.04%	818
Jul 24, 2026	12.39	12.49	11.87	12.49	12.49	0.40%	14,463
Jul 23, 2026	12.35	12.50	12.28	12.44	12.44	-0.64%	294
Jul 22, 2026	12.56	12.59	12.35	12.52	12.52	0.16%	13,390
Jul 21, 2026	12.37	12.55	12.37	12.50	12.50	2.04%	3,407
Jul 20, 2026	12.11	12.25	11.93	12.25	12.25	2.42%	8,532
Jul 17, 2026	12.50	12.50	11.66	11.96	11.96	-3.24%	23,314
Jul 16, 2026	12.29	12.49	12.22	12.36	12.36	0.32%	9,083
Jul 15, 2026	12.40	12.52	11.86	12.32	12.32	-0.65%	55,794
Jul 14, 2026	12.26	12.54	12.20	12.40	12.40	3.25%	1,905