BVMF:DMVF3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	6.32	6.54	6.21	6.54	6.54	3.32%	79,000
Dec 23, 2025	6.15	6.39	5.95	6.33	6.33	2.43%	103,900
Dec 22, 2025	6.05	6.18	5.93	6.18	6.18	1.48%	45,200
Dec 19, 2025	5.88	6.09	5.79	6.09	6.09	3.40%	70,000
Dec 18, 2025	5.56	5.89	5.55	5.89	5.89	5.94%	48,200
Dec 17, 2025	5.59	5.67	5.49	5.56	5.56	-0.54%	45,600
Dec 16, 2025	5.76	5.76	5.59	5.59	5.59	-3.62%	53,500
Dec 15, 2025	5.97	6.05	5.75	5.80	5.80	-2.85%	99,000
Dec 12, 2025	6.05	6.20	5.90	5.97	5.97	-0.83%	35,800
Dec 11, 2025	5.95	6.06	5.84	6.02	6.02	1.01%	30,400
Dec 10, 2025	6.00	6.15	5.94	5.96	5.96	-1.97%	22,700
Dec 9, 2025	5.82	6.10	5.55	6.08	6.08	3.05%	114,200
Dec 8, 2025	6.00	6.01	5.84	5.90	5.90	-3.28%	83,400
Dec 5, 2025	6.36	6.36	5.84	6.10	6.10	-3.63%	117,100