BVMF:DMVF3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	6.57	6.57	6.27	6.27	6.27	-4.71%	46,900
Mar 11, 2026	6.51	6.63	6.45	6.58	6.58	-0.60%	48,300
Mar 10, 2026	6.62	6.77	6.62	6.62	6.62	-0.30%	27,700
Mar 9, 2026	6.47	6.70	6.47	6.64	6.64	0.30%	28,900
Mar 6, 2026	6.70	6.76	6.53	6.62	6.62	-1.34%	35,200
Mar 5, 2026	6.93	6.93	6.71	6.71	6.71	-0.74%	32,900
Mar 4, 2026	6.76	6.92	6.71	6.76	6.76	0.15%	40,000
Mar 3, 2026	7.02	7.02	6.73	6.75	6.75	-4.93%	50,700
Mar 2, 2026	7.48	7.48	7.10	7.10	7.10	-5.33%	65,700
Feb 27, 2026	7.49	7.50	7.19	7.50	7.50	0.13%	102,300
Feb 26, 2026	7.36	7.49	7.11	7.49	7.49	1.63%	59,200
Feb 25, 2026	7.32	7.37	7.21	7.37	7.37	0.96%	49,700
Feb 24, 2026	6.95	7.35	6.92	7.30	7.30	4.73%	121,500
Feb 23, 2026	6.96	6.97	6.71	6.97	6.97	0.58%	56,600
Feb 20, 2026	6.87	6.98	6.86	6.93	6.93	-0.72%	62,600
Feb 19, 2026	6.93	6.98	6.83	6.98	6.98	0.87%	46,800
Feb 18, 2026	6.80	6.92	6.79	6.92	6.92	1.17%	40,800
Feb 13, 2026	6.63	6.84	6.63	6.84	6.84	1.18%	25,700
Feb 12, 2026	6.79	6.86	6.70	6.76	6.76	-0.44%	32,800
Feb 11, 2026	6.67	6.84	6.67	6.79	6.79	0.15%	40,800
Feb 10, 2026	6.84	6.91	6.76	6.78	6.78	-2.02%	41,100
Feb 9, 2026	6.81	6.92	6.77	6.92	6.92	1.62%	40,100
Feb 6, 2026	6.72	6.81	6.65	6.81	6.81	0.89%	34,900
Feb 5, 2026	6.81	6.82	6.69	6.75	6.75	-	25,400
Feb 4, 2026	6.80	6.80	6.65	6.75	6.75	-0.74%	40,800
Feb 3, 2026	6.96	6.96	6.79	6.80	6.80	-1.59%	103,200
Feb 2, 2026	6.94	6.97	6.82	6.91	6.91	-1.14%	31,900
Jan 30, 2026	6.96	7.00	6.79	6.99	6.99	0.14%	75,100
Jan 29, 2026	6.96	6.98	6.80	6.98	6.98	0.14%	45,300
Jan 28, 2026	6.84	6.97	6.82	6.97	6.97	0.72%	55,100
Jan 27, 2026	6.85	6.95	6.85	6.92	6.92	1.17%	31,300
Jan 26, 2026	6.98	6.98	6.80	6.84	6.84	-2.29%	48,200
Jan 23, 2026	6.83	7.04	6.83	7.00	7.00	1.30%	28,600
Jan 22, 2026	6.96	7.03	6.86	6.91	6.91	-1.29%	57,600
Jan 21, 2026	7.14	7.14	6.92	7.00	7.00	-	37,000
Jan 20, 2026	6.99	7.10	6.85	7.00	7.00	-	37,100
Jan 19, 2026	6.96	7.04	6.86	7.00	7.00	-	50,000
Jan 16, 2026	6.85	7.09	6.77	7.00	7.00	1.74%	93,000
Jan 15, 2026	6.69	6.98	6.63	6.88	6.88	2.23%	72,900
Jan 14, 2026	6.62	6.75	6.62	6.73	6.73	0.15%	64,500
Jan 13, 2026	6.78	6.79	6.62	6.72	6.72	-0.59%	45,200
Jan 12, 2026	6.81	6.84	6.63	6.76	6.76	-1.74%	35,000
Jan 9, 2026	6.61	6.88	6.60	6.88	6.88	4.08%	62,700
Jan 8, 2026	6.85	6.90	6.50	6.61	6.61	0.15%	48,800
Jan 7, 2026	6.59	6.89	6.48	6.60	6.60	-	42,900
Jan 6, 2026	6.55	6.65	6.44	6.60	6.60	0.76%	27,500
Jan 5, 2026	6.50	6.56	6.37	6.55	6.55	0.77%	99,600
Jan 2, 2026	6.90	6.90	6.50	6.50	6.50	-5.80%	54,100
Dec 30, 2025	6.65	6.90	6.55	6.90	6.90	3.45%	139,200
Dec 29, 2025	6.42	6.73	6.42	6.67	6.67	1.99%	82,300