BVMF:DISB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	34.37	34.42	33.85	34.10	34.10	0.24%	7,765
Jun 5, 2026	33.48	34.30	33.48	34.02	34.02	2.16%	8,942
Jun 3, 2026	33.82	34.09	33.30	33.30	33.30	-1.54%	11,384
Jun 2, 2026	34.08	34.30	33.50	33.82	33.82	-1.11%	29,754
Jun 1, 2026	34.33	34.44	33.76	34.20	34.20	-0.87%	46,108
May 29, 2026	34.61	35.01	34.27	34.50	34.50	-0.29%	48,939
May 28, 2026	34.71	35.13	34.60	34.60	34.60	-2.23%	32,535
May 27, 2026	35.15	35.50	34.66	35.39	35.39	2.14%	9,793
May 26, 2026	34.25	34.65	34.19	34.65	34.65	1.17%	7,273
May 25, 2026	34.44	34.63	34.25	34.25	34.25	-1.24%	4,237
May 22, 2026	34.49	34.83	34.46	34.68	34.68	1.34%	23,590
May 21, 2026	34.50	34.72	34.22	34.22	34.22	-0.84%	14,529
May 20, 2026	34.43	34.95	34.12	34.51	34.51	0.06%	15,071
May 19, 2026	34.92	34.92	34.24	34.49	34.49	0.55%	24,336
May 18, 2026	34.12	34.93	34.12	34.30	34.30	-0.29%	24,866
May 15, 2026	34.88	35.40	34.40	34.40	34.40	-1.38%	24,766
May 14, 2026	34.88	35.29	34.88	34.88	34.88	0.11%	17,433
May 13, 2026	34.72	35.09	33.99	34.84	34.84	1.22%	12,408
May 12, 2026	35.26	35.26	34.05	34.42	34.42	-0.58%	12,113
May 11, 2026	35.00	35.28	34.06	34.62	34.62	-1.48%	43,665
May 8, 2026	35.40	35.57	35.10	35.14	35.14	-1.65%	227,685
May 7, 2026	35.79	36.26	35.17	35.73	35.73	0.73%	53,130
May 6, 2026	34.80	35.85	34.75	35.47	35.47	7.29%	103,915
May 5, 2026	33.53	33.53	32.80	33.06	33.06	-0.87%	26,424
May 4, 2026	34.65	34.65	33.35	33.35	33.35	-3.89%	58,210
Apr 30, 2026	33.42	34.70	33.40	34.70	34.70	3.58%	38,440
Apr 29, 2026	33.85	33.85	33.50	33.50	33.50	-1.18%	12,626
Apr 28, 2026	33.89	34.25	33.50	33.90	33.90	0.44%	43,101
Apr 27, 2026	33.80	34.39	33.75	33.75	33.75	-0.30%	9,895
Apr 24, 2026	34.33	34.60	33.85	33.85	33.85	-1.34%	11,087
Apr 23, 2026	34.44	34.67	34.10	34.31	34.31	-0.41%	25,756
Apr 22, 2026	35.20	35.20	34.45	34.45	34.45	-2.88%	24,786
Apr 20, 2026	35.10	35.56	35.00	35.47	35.47	1.34%	34,426
Apr 17, 2026	34.45	35.29	34.45	35.00	35.00	1.77%	20,335
Apr 16, 2026	34.43	34.79	34.29	34.39	34.39	1.54%	46,689
Apr 15, 2026	34.10	34.39	33.87	33.87	33.87	-0.38%	43,008
Apr 14, 2026	33.40	34.30	33.40	34.00	34.00	0.83%	18,466
Apr 13, 2026	32.72	33.79	32.72	33.72	33.72	0.99%	13,116
Apr 10, 2026	33.70	33.70	32.94	33.39	33.39	-1.33%	16,469
Apr 9, 2026	33.75	33.84	33.05	33.84	33.84	0.27%	22,814
Apr 8, 2026	33.28	33.75	33.00	33.75	33.75	3.85%	33,634
Apr 7, 2026	32.91	33.29	32.50	32.50	32.50	-1.52%	21,415
Apr 6, 2026	33.68	33.68	32.96	33.00	33.00	-2.05%	10,396
Apr 2, 2026	33.00	33.69	32.70	33.69	33.69	0.72%	18,022
Apr 1, 2026	33.68	33.84	33.17	33.45	33.45	0.33%	26,698
Mar 31, 2026	32.99	33.44	32.72	33.34	33.34	1.93%	50,645
Mar 30, 2026	32.30	33.21	32.30	32.71	32.71	2.22%	51,237
Mar 27, 2026	33.01	33.02	32.00	32.00	32.00	-3.06%	73,444
Mar 26, 2026	33.60	33.60	33.01	33.01	33.01	-0.75%	58,374
Mar 25, 2026	33.51	33.90	33.10	33.26	33.26	-1.25%	122,541