BVMF:F1MC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.84	39.84	39.84	39.84	-	-3.39%	-
Mar 26, 2026	41.24	41.24	41.24	41.24	41.24	2.28%	2
Mar 25, 2026	40.00	40.32	40.00	40.32	40.32	0.80%	210
Mar 24, 2026	39.00	40.00	39.00	40.00	40.00	6.07%	223
Mar 23, 2026	36.12	38.00	36.05	37.71	37.71	8.74%	11,568
Mar 20, 2026	36.48	36.48	34.68	34.68	34.68	-2.88%	176
Mar 19, 2026	37.85	37.85	35.71	35.71	35.71	-6.05%	13,101
Mar 18, 2026	37.63	38.23	37.41	38.01	38.01	0.58%	8,880
Mar 17, 2026	37.75	38.81	37.75	37.79	37.79	1.04%	4,732
Mar 13, 2026	37.73	37.77	37.40	37.40	37.40	-0.93%	13,136
Mar 12, 2026	37.99	38.53	37.21	37.75	37.75	4.17%	20,282
Mar 11, 2026	35.75	36.24	35.75	36.24	36.24	1.37%	1,920
Mar 10, 2026	36.86	37.00	35.75	35.75	35.75	-2.56%	23,150
Mar 9, 2026	36.04	36.69	35.98	36.69	36.69	0.44%	35,413
Mar 6, 2026	36.53	36.53	36.53	36.53	36.53	-2.85%	94
Mar 5, 2026	35.13	38.62	35.13	37.60	37.60	4.88%	9,187
Mar 4, 2026	35.95	36.04	35.65	35.85	35.85	-3.94%	11,813
Mar 3, 2026	35.95	37.33	35.95	37.32	37.32	-0.29%	11,251
Mar 2, 2026	37.13	37.55	37.13	37.43	37.43	0.19%	568
Feb 27, 2026	36.84	37.36	36.84	37.36	37.36	0.32%	246
Feb 26, 2026	37.56	38.51	36.80	37.24	37.24	-1.35%	334
Feb 25, 2026	35.63	37.75	35.00	37.75	37.75	5.89%	38,968
Feb 24, 2026	36.18	36.28	35.37	35.65	35.65	1.42%	30,353
Feb 23, 2026	36.00	36.00	34.60	35.15	35.15	-6.52%	540
Feb 20, 2026	37.00	37.64	37.00	37.60	37.60	-0.84%	14,229
Feb 18, 2026	38.12	38.19	37.92	37.92	37.92	-1.94%	1,304
Feb 13, 2026	37.87	38.67	37.87	38.67	38.67	2.11%	538
Feb 12, 2026	41.32	41.32	37.60	37.87	37.87	-8.57%	2,413
Feb 11, 2026	41.85	42.00	41.22	41.42	41.42	-1.03%	9,014
Feb 10, 2026	40.21	43.00	40.21	41.85	41.85	4.08%	2,529
Feb 9, 2026	38.20	40.79	37.61	40.21	40.21	5.26%	17,549
Feb 6, 2026	37.83	38.25	34.72	38.20	38.20	-16.96%	1,173
Feb 5, 2026	44.10	46.00	32.95	46.00	46.00	4.36%	20,371
Feb 4, 2026	41.52	44.25	41.52	44.08	44.08	7.51%	10,309
Feb 3, 2026	41.00	41.00	41.00	41.00	41.00	-	29
Feb 2, 2026	40.97	41.29	40.97	41.00	41.00	0.91%	125
Jan 30, 2026	41.52	41.52	40.63	40.63	40.63	-2.14%	8
Jan 29, 2026	41.83	42.00	40.54	41.52	41.52	-0.74%	2,389
Jan 28, 2026	41.50	41.83	41.39	41.83	41.83	0.67%	3,973
Jan 27, 2026	43.42	43.42	41.55	41.55	41.55	-3.35%	2,185
Jan 26, 2026	42.83	42.99	42.00	42.99	42.99	0.37%	30,705
Jan 23, 2026	42.32	42.89	42.32	42.83	42.83	-2.66%	11,033
Jan 22, 2026	42.16	44.00	42.04	44.00	44.00	4.44%	14
Jan 21, 2026	42.21	42.31	41.73	42.13	42.13	2.93%	62
Jan 20, 2026	40.01	40.93	40.01	40.93	40.93	0.42%	313
Jan 19, 2026	41.55	41.55	40.76	40.76	40.76	-1.55%	18
Jan 16, 2026	40.81	41.50	40.81	41.40	41.40	1.40%	2,489
Jan 15, 2026	41.12	41.12	40.07	40.83	40.83	-1.07%	10,744
Jan 14, 2026	41.38	41.38	41.27	41.27	41.27	-0.05%	124
Jan 13, 2026	41.32	41.32	41.29	41.29	41.29	-0.46%	5,731