BVMF:DMVF3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	6.15	6.29	6.10	6.20	6.20	-0.64%	81,600
Sep 15, 2026	6.14	6.26	6.14	6.24	6.24	1.96%	33,900
Sep 14, 2026	6.35	6.38	6.12	6.12	6.12	-3.77%	53,700
Sep 11, 2026	6.34	6.49	6.33	6.36	6.36	-2.15%	25,200
Sep 10, 2026	6.27	6.55	6.17	6.50	6.50	5.35%	55,600
Sep 9, 2026	6.20	6.24	6.15	6.17	6.17	-0.96%	22,400
Sep 8, 2026	6.23	6.34	6.23	6.23	6.23	-	22,100
Sep 4, 2026	6.24	6.30	6.13	6.23	6.23	0.81%	24,100
Sep 3, 2026	6.35	6.42	6.18	6.18	6.18	-2.22%	43,400
Sep 2, 2026	6.33	6.44	6.32	6.32	6.32	0.32%	27,600
Sep 1, 2026	6.35	6.54	6.30	6.30	6.30	-3.67%	40,300
Aug 31, 2026	6.50	6.55	6.26	6.54	6.54	0.77%	80,900
Aug 28, 2026	6.24	6.49	6.09	6.49	6.49	3.84%	35,500
Aug 27, 2026	6.15	6.25	6.03	6.25	6.25	1.63%	38,500
Aug 26, 2026	6.20	6.35	6.13	6.15	6.15	-2.07%	30,300
Aug 25, 2026	6.17	6.28	6.13	6.28	6.28	1.62%	29,500
Aug 24, 2026	6.27	6.36	6.18	6.18	6.18	-1.59%	92,800
Aug 21, 2026	6.33	6.38	6.15	6.28	6.28	1.13%	53,300
Aug 20, 2026	6.32	6.40	6.19	6.21	6.21	-2.05%	25,800
Aug 19, 2026	6.60	6.60	6.34	6.34	6.34	-2.46%	28,400
Aug 18, 2026	6.60	6.60	6.22	6.50	6.50	0.31%	67,700
Aug 17, 2026	6.43	6.58	6.23	6.48	6.48	0.62%	60,300
Aug 14, 2026	6.43	6.44	6.30	6.44	6.44	0.31%	34,100
Aug 13, 2026	6.23	6.44	6.22	6.42	6.42	1.74%	26,000
Aug 12, 2026	6.35	6.37	6.16	6.31	6.31	1.12%	41,100
Aug 11, 2026	6.44	6.49	6.24	6.24	6.24	-3.26%	28,400
Aug 10, 2026	6.42	6.55	6.32	6.45	6.45	-0.15%	31,500
Aug 7, 2026	6.65	6.65	6.34	6.46	6.46	-3.15%	52,100
Aug 6, 2026	6.70	6.76	6.57	6.67	6.67	-0.45%	32,500
Aug 5, 2026	6.90	6.98	6.70	6.70	6.70	-2.19%	37,700
Aug 4, 2026	6.79	6.85	6.69	6.85	6.85	1.03%	20,300
Aug 3, 2026	6.88	6.88	6.63	6.78	6.78	-1.31%	37,900
Jul 31, 2026	6.84	7.10	6.50	6.87	6.87	0.15%	58,000
Jul 30, 2026	6.34	6.89	6.27	6.86	6.86	8.20%	38,400
Jul 29, 2026	6.24	6.40	6.24	6.34	6.34	1.60%	28,300
Jul 28, 2026	6.24	6.33	6.22	6.24	6.24	0.32%	23,900
Jul 27, 2026	6.23	6.32	6.22	6.22	6.22	-0.48%	20,400
Jul 24, 2026	6.31	6.35	6.25	6.25	6.25	-1.73%	24,800
Jul 23, 2026	6.30	6.39	6.30	6.36	6.36	0.16%	27,400
Jul 22, 2026	6.40	6.51	6.35	6.35	6.35	-0.63%	54,100
Jul 21, 2026	6.40	6.49	6.37	6.39	6.39	-0.31%	20,400
Jul 20, 2026	6.51	6.58	6.41	6.41	6.41	-2.58%	20,000
Jul 17, 2026	6.68	6.73	6.54	6.58	6.58	-1.35%	35,500
Jul 16, 2026	6.73	6.85	6.67	6.67	6.67	-1.91%	22,600
Jul 15, 2026	7.03	7.03	6.75	6.80	6.80	0.74%	24,300
Jul 14, 2026	6.76	6.86	6.75	6.75	6.75	0.45%	21,300
Jul 13, 2026	7.03	7.10	6.72	6.72	6.72	-4.41%	109,800
Jul 10, 2026	6.85	7.03	6.81	7.03	7.03	2.63%	23,000
Jul 9, 2026	6.77	6.86	6.75	6.85	6.85	1.18%	19,100
Jul 8, 2026	6.82	6.83	6.73	6.77	6.77	-0.88%	23,100