BVMF:E1QN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	101.00	103.20	101.00	102.77	102.77	3.89%	12,138
May 18, 2026	101.00	101.00	97.39	98.92	98.92	-1.08%	65
May 15, 2026	97.48	100.00	97.30	100.00	100.00	5.43%	336
May 14, 2026	95.80	95.80	94.85	94.85	94.85	1.44%	71
May 13, 2026	94.55	94.55	93.50	93.50	92.77	-0.02%	10
May 12, 2026	93.15	96.12	93.15	93.52	92.79	-0.10%	126
May 11, 2026	89.50	94.00	89.50	93.61	92.88	4.64%	109
May 8, 2026	90.81	90.81	89.46	89.46	88.76	-1.49%	55
May 7, 2026	92.33	92.33	88.82	90.81	90.10	-2.24%	6,000
May 6, 2026	99.94	99.94	92.50	92.89	92.16	-11.53%	672
May 5, 2026	100.03	105.00	100.03	105.00	104.18	2.64%	1,373
May 4, 2026	99.92	103.00	99.31	102.30	101.50	2.38%	297
Apr 30, 2026	100.30	100.70	99.69	99.92	99.14	-0.77%	7,009
Apr 29, 2026	99.20	100.91	99.20	100.70	99.91	4.58%	992
Apr 28, 2026	96.41	96.98	96.00	96.29	95.54	3.33%	40
Apr 27, 2026	95.30	95.30	93.19	93.19	92.46	-0.86%	539
Apr 24, 2026	97.37	97.37	93.90	94.00	93.27	-2.49%	142
Apr 23, 2026	94.05	96.40	93.87	96.40	95.65	2.50%	166
Apr 22, 2026	90.51	95.04	90.51	94.05	93.32	5.12%	295
Apr 20, 2026	89.00	90.99	88.56	89.47	88.77	2.25%	82
Apr 17, 2026	89.00	89.00	85.90	87.50	86.82	-8.45%	407
Apr 16, 2026	95.20	95.76	95.20	95.58	94.83	4.23%	1,120
Apr 15, 2026	93.80	93.96	91.70	91.70	90.98	-5.26%	1,307
Apr 14, 2026	97.50	97.50	94.80	96.79	96.03	-1.04%	267
Apr 13, 2026	100.89	101.00	97.70	97.81	97.05	-0.09%	1,518
Apr 10, 2026	95.15	98.38	95.15	97.90	97.14	0.82%	97
Apr 9, 2026	101.55	102.10	97.10	97.10	96.34	-3.42%	6,213
Apr 8, 2026	93.80	100.98	93.80	100.54	99.75	-8.72%	7,918
Apr 7, 2026	109.12	110.14	107.25	110.14	109.28	2.48%	7,726
Apr 6, 2026	106.70	108.35	106.70	107.47	106.63	0.37%	2,212
Apr 2, 2026	107.10	109.80	106.70	107.07	106.23	0.54%	6,617
Apr 1, 2026	106.70	106.70	101.42	106.49	105.66	-3.19%	5,133
Mar 31, 2026	109.76	113.30	107.91	110.00	109.14	-1.79%	6,017
Mar 30, 2026	108.87	112.97	108.87	112.00	111.13	2.75%	3,301
Mar 27, 2026	108.35	109.00	107.94	109.00	108.15	0.14%	358
Mar 26, 2026	107.80	109.00	107.14	108.85	108.00	3.03%	9,463
Mar 25, 2026	104.65	106.50	101.40	105.65	104.82	-3.06%	2,303
Mar 24, 2026	102.00	108.99	102.00	108.99	108.14	5.30%	475
Mar 23, 2026	101.00	103.69	98.78	103.50	102.69	-6.59%	1,502
Mar 20, 2026	105.60	111.11	105.60	110.80	109.93	4.69%	14,076
Mar 19, 2026	105.82	110.60	104.10	105.84	105.01	0.04%	25,234
Mar 18, 2026	97.03	105.80	97.03	105.80	104.97	9.60%	2,252
Mar 17, 2026	95.00	96.53	94.32	96.53	95.78	2.91%	2,526
Mar 16, 2026	93.78	94.05	93.15	93.80	93.07	-0.07%	125
Mar 13, 2026	91.00	94.50	90.09	93.87	93.14	3.15%	1,546
Mar 12, 2026	87.57	91.00	87.30	91.00	90.29	5.62%	1,792
Mar 11, 2026	85.19	86.35	85.19	86.16	85.49	3.36%	6,723
Mar 10, 2026	82.56	83.99	82.00	83.36	82.71	-0.75%	221
Mar 9, 2026	88.15	88.83	83.43	83.99	83.33	-4.73%	11,761
Mar 6, 2026	85.60	88.16	85.60	88.16	87.47	5.35%	2,555