BVMF:DMVF3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	6.84	6.97	6.63	6.95	6.95	-	742,800
May 29, 2026	6.19	6.95	6.02	6.95	6.95	12.10%	2,226,300
May 28, 2026	5.95	6.20	5.83	6.20	6.20	6.53%	32,300
May 27, 2026	5.83	6.06	5.82	5.82	5.82	-1.02%	58,400
May 26, 2026	5.93	6.01	5.80	5.88	5.88	-0.84%	34,900
May 25, 2026	5.81	5.97	5.79	5.93	5.93	2.24%	50,600
May 22, 2026	5.70	5.98	5.66	5.80	5.80	-0.17%	36,300
May 21, 2026	5.80	5.83	5.70	5.81	5.81	-0.85%	36,900
May 20, 2026	5.88	5.94	5.80	5.86	5.86	1.03%	45,400
May 19, 2026	5.81	5.94	5.74	5.80	5.80	-3.17%	66,300
May 18, 2026	6.20	6.21	5.91	5.99	5.99	-3.39%	72,400
May 15, 2026	6.38	6.38	6.08	6.20	6.20	-3.13%	138,400
May 14, 2026	6.43	6.54	6.38	6.40	6.40	-1.23%	67,200
May 13, 2026	6.29	6.50	6.29	6.48	6.48	1.25%	322,700
May 12, 2026	6.38	6.48	6.34	6.40	6.40	-0.62%	154,700
May 11, 2026	6.64	6.66	6.28	6.44	6.44	-4.59%	243,900
May 8, 2026	6.77	6.84	6.74	6.75	6.75	-2.60%	104,800
May 7, 2026	6.83	7.11	6.50	6.93	6.93	0.73%	764,300
May 6, 2026	6.77	6.91	6.77	6.88	6.88	2.08%	38,400
May 5, 2026	6.91	6.91	6.70	6.74	6.74	-0.15%	33,200
May 4, 2026	6.86	6.86	6.64	6.75	6.75	-0.30%	39,500
Apr 30, 2026	6.79	6.94	6.77	6.77	6.77	0.45%	29,900
Apr 29, 2026	6.81	7.00	6.71	6.74	6.74	-1.89%	57,400
Apr 28, 2026	6.81	6.93	6.70	6.87	6.87	0.88%	28,100
Apr 27, 2026	6.83	6.94	6.80	6.81	6.81	-1.73%	24,500
Apr 24, 2026	6.88	7.00	6.80	6.93	6.93	0.87%	26,900
Apr 23, 2026	6.91	7.04	6.85	6.87	6.87	-2.28%	40,300
Apr 22, 2026	7.10	7.12	6.98	7.03	7.03	1.59%	47,300
Apr 20, 2026	6.92	7.14	6.92	6.92	6.92	-2.54%	95,300
Apr 17, 2026	6.93	7.15	6.93	7.10	7.10	2.60%	42,200
Apr 16, 2026	7.33	7.33	6.92	6.92	6.92	-2.54%	30,900
Apr 15, 2026	7.35	7.35	7.07	7.10	7.10	-2.34%	487,800
Apr 14, 2026	6.63	7.27	6.63	7.27	7.27	7.07%	61,300
Apr 13, 2026	6.65	6.79	6.62	6.79	6.79	2.11%	24,100
Apr 10, 2026	6.80	6.81	6.62	6.65	6.65	-2.35%	43,800
Apr 9, 2026	6.72	6.90	6.72	6.81	6.81	0.15%	28,800
Apr 8, 2026	6.88	6.99	6.80	6.80	6.80	-	41,700
Apr 7, 2026	6.82	6.84	6.75	6.80	6.80	-0.29%	22,900
Apr 6, 2026	6.91	7.00	6.82	6.82	6.82	-1.30%	25,600
Apr 2, 2026	6.83	7.00	6.83	6.91	6.91	-0.58%	39,100
Apr 1, 2026	7.08	7.10	6.80	6.95	6.95	-2.66%	42,800
Mar 31, 2026	6.90	7.14	6.64	7.14	7.14	5.00%	108,100
Mar 30, 2026	6.50	6.80	6.50	6.80	6.80	5.26%	81,400
Mar 27, 2026	6.22	6.46	6.14	6.46	6.46	2.70%	84,500
Mar 26, 2026	6.24	6.46	6.24	6.29	6.29	-2.18%	20,000
Mar 25, 2026	6.39	6.52	6.36	6.43	6.43	0.78%	34,700
Mar 24, 2026	6.51	6.64	6.32	6.38	6.38	-3.92%	41,900
Mar 23, 2026	6.50	6.67	6.38	6.64	6.64	2.15%	95,200
Mar 20, 2026	6.51	6.77	6.48	6.50	6.50	-1.96%	41,500
Mar 19, 2026	6.59	6.64	6.49	6.63	6.63	0.30%	31,500