BVMF:E1MR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	65.02	65.02	65.02	65.02	65.02	-	9
Sep 8, 2026	65.09	65.09	64.40	65.02	65.02	2.54%	167
Sep 2, 2026	63.83	63.83	63.41	63.41	63.41	-4.13%	6
Aug 31, 2026	66.09	66.14	66.09	66.14	66.14	-1.87%	21
Aug 28, 2026	67.82	67.82	67.40	67.40	67.40	-1.13%	17
Aug 27, 2026	68.17	68.17	68.17	68.17	68.17	1.44%	25
Aug 25, 2026	67.20	67.20	67.20	67.20	67.20	0.31%	48
Aug 21, 2026	66.99	66.99	66.99	66.99	66.99	-0.21%	1
Aug 20, 2026	67.34	67.34	67.13	67.13	67.13	-1.13%	107
Aug 19, 2026	67.90	67.90	67.90	67.90	67.90	-3.87%	1
Aug 17, 2026	70.84	70.84	70.63	70.63	70.63	-1.11%	17
Aug 14, 2026	72.50	72.50	71.42	71.42	71.42	0.39%	15
Aug 11, 2026	69.45	71.30	68.79	71.30	71.14	2.68%	23
Aug 10, 2026	70.07	70.07	69.44	69.44	69.28	8.66%	16
Aug 3, 2026	63.90	63.90	63.90	63.90	63.76	2.05%	239
Jul 30, 2026	62.62	62.62	62.62	62.62	62.48	-2.39%	119
Jul 29, 2026	64.19	64.19	64.16	64.16	64.01	-0.66%	119
Jul 28, 2026	64.58	64.58	64.58	64.58	64.44	0.26%	35
Jun 22, 2026	64.42	64.42	64.42	64.42	64.27	0.88%	35
Jun 19, 2026	63.86	63.86	63.86	63.86	63.71	7.84%	59
Jun 11, 2026	59.21	59.21	59.21	59.21	59.08	0.09%	1,199
Jun 8, 2026	59.16	59.16	59.16	59.16	59.03	0.17%	203
Jun 3, 2026	59.42	59.42	59.06	59.06	58.93	0.13%	71
Jun 1, 2026	58.98	58.98	58.98	58.98	58.85	0.07%	11
May 26, 2026	58.94	58.94	58.94	58.94	58.80	2.65%	11
May 22, 2026	57.43	57.43	57.42	57.42	57.29	-0.23%	23
May 11, 2026	57.71	57.71	57.71	57.71	57.42	0.44%	11
May 8, 2026	57.50	57.50	57.46	57.46	57.17	0.10%	3,071
May 5, 2026	57.40	57.40	57.40	57.40	57.11	-0.98%	1,799
Apr 28, 2026	57.97	57.97	57.97	57.97	57.68	-2.11%	203
Apr 24, 2026	59.22	59.22	59.22	59.22	58.92	7.57%	23