BVMF:E1RI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	32.09	32.09	32.09	32.09	32.09	1.20%	35
May 18, 2026	31.71	31.71	31.71	31.71	31.71	0.38%	4
May 15, 2026	31.59	31.59	31.59	31.59	31.59	-1.28%	135
May 14, 2026	32.00	32.00	32.00	32.00	32.00	3.46%	230
May 13, 2026	30.93	30.93	30.93	30.93	30.93	1.08%	15
May 12, 2026	30.60	30.60	30.60	30.60	30.60	1.66%	40
May 11, 2026	30.10	30.10	30.10	30.10	30.10	3.76%	10
May 4, 2026	27.60	29.01	27.60	29.01	29.01	1.58%	6
Apr 27, 2026	28.56	28.56	28.56	28.56	28.56	1.46%	7
Apr 24, 2026	28.15	28.15	28.15	28.15	28.15	0.54%	4
Apr 23, 2026	28.50	28.50	28.00	28.00	28.00	-4.57%	7
Apr 20, 2026	28.14	29.34	28.14	29.34	29.34	4.26%	136
Apr 17, 2026	28.99	28.99	28.14	28.14	28.14	-6.57%	206
Apr 13, 2026	30.12	30.12	30.12	30.12	30.12	1.07%	1
Apr 10, 2026	29.80	29.80	29.80	29.80	29.80	-1.16%	1
Apr 9, 2026	30.29	30.29	30.15	30.15	30.15	-0.40%	9
Apr 8, 2026	30.15	30.27	30.15	30.27	30.27	0.56%	117
Apr 6, 2026	30.10	30.10	30.10	30.10	30.10	-	5
Apr 2, 2026	30.10	30.10	30.10	30.10	30.10	-0.17%	2
Mar 31, 2026	30.15	30.15	30.15	30.15	29.87	4.15%	1
Mar 30, 2026	29.10	29.10	28.95	28.95	28.69	-1.30%	5
Mar 27, 2026	29.33	29.33	29.33	29.33	29.06	-0.85%	4
Mar 23, 2026	29.90	29.90	29.58	29.58	29.31	-3.24%	2
Mar 18, 2026	31.08	31.08	30.57	30.57	30.29	-1.36%	2
Mar 17, 2026	30.99	30.99	30.99	30.99	30.71	-0.83%	1
Mar 16, 2026	31.25	31.25	31.25	31.25	30.96	3.31%	2
Mar 13, 2026	30.25	30.25	30.25	30.25	29.97	4.38%	2
Mar 9, 2026	28.98	28.98	28.98	28.98	28.72	-1.93%	1
Mar 6, 2026	29.55	29.55	29.55	29.55	29.28	-	1
Mar 3, 2026	29.55	29.55	29.55	29.55	29.28	-1.01%	184
Feb 27, 2026	29.46	29.85	29.46	29.85	29.58	5.29%	187
Feb 24, 2026	28.35	28.35	28.35	28.35	28.09	-0.94%	1
Feb 23, 2026	28.67	28.67	28.62	28.62	28.36	-1.65%	202
Feb 20, 2026	29.37	29.37	29.10	29.10	28.83	-1.22%	13
Feb 18, 2026	29.46	29.46	29.46	29.46	29.19	2.22%	8
Feb 13, 2026	28.82	28.82	28.82	28.82	28.56	0.24%	184
Feb 12, 2026	28.08	28.75	28.08	28.75	28.49	0.31%	4
Feb 11, 2026	28.66	28.66	28.66	28.66	28.40	-1.61%	200
Feb 10, 2026	29.13	29.13	29.13	29.13	28.86	0.80%	1
Feb 9, 2026	28.90	28.90	28.90	28.90	28.64	0.14%	170
Feb 6, 2026	29.26	29.26	28.86	28.86	28.60	-1.10%	17
Feb 5, 2026	28.65	29.18	28.26	29.18	28.91	-0.14%	240
Feb 3, 2026	28.80	29.22	28.80	29.22	28.95	2.74%	166
Jan 30, 2026	28.14	28.44	28.14	28.44	28.18	1.07%	4
Jan 29, 2026	27.78	28.50	27.78	28.14	27.88	-1.68%	122
Jan 28, 2026	28.62	28.62	28.62	28.62	28.36	3.55%	1
Jan 23, 2026	27.80	27.80	27.17	27.64	27.39	9.94%	17
Jan 13, 2026	25.14	25.14	25.14	25.14	24.91	-0.04%	2
Jan 12, 2026	25.15	25.15	25.15	25.15	24.92	-0.79%	3
Jan 9, 2026	25.59	25.59	25.35	25.35	25.12	-1.52%	5