BVMF:F1MC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	32.50	32.50	32.12	32.12	-	-2.67%	204
May 8, 2026	33.70	33.81	33.00	33.00	33.00	-2.94%	8,868
May 7, 2026	37.49	37.49	34.00	34.00	34.00	-6.80%	851
May 6, 2026	36.57	37.09	36.48	36.48	36.48	0.41%	4,536
May 5, 2026	35.47	37.00	35.47	36.33	36.33	0.36%	1,395
May 4, 2026	36.90	37.20	36.20	36.20	36.20	-7.54%	6,152
Apr 30, 2026	40.40	40.40	38.46	39.15	39.15	5.53%	7,733
Apr 29, 2026	38.35	38.35	37.10	37.10	37.10	-1.75%	2
Apr 28, 2026	39.26	39.26	37.72	37.76	37.76	-2.66%	14,774
Apr 27, 2026	37.36	39.21	37.36	38.79	38.79	4.56%	4,118
Apr 24, 2026	36.48	37.10	36.27	37.10	37.10	4.83%	22,958
Apr 23, 2026	36.92	36.98	35.00	35.39	35.39	-3.17%	2,862
Apr 22, 2026	40.95	40.95	36.55	36.55	36.55	-13.65%	21,194
Apr 20, 2026	43.43	43.43	42.33	42.33	42.33	-1.56%	48
Apr 17, 2026	42.50	43.10	42.50	43.00	43.00	-0.12%	569
Apr 16, 2026	43.18	43.18	43.05	43.05	43.05	-1.03%	6
Apr 15, 2026	43.50	43.50	43.50	43.50	43.50	0.39%	3
Apr 14, 2026	45.58	45.58	43.33	43.33	43.33	-3.97%	177
Apr 13, 2026	44.50	45.16	44.50	45.12	45.12	3.61%	11,934
Apr 10, 2026	42.67	43.94	42.67	43.55	43.55	-	12,828
Apr 9, 2026	45.21	45.21	43.55	43.55	43.55	-4.81%	2,984
Apr 8, 2026	45.84	46.08	45.75	45.75	45.75	2.42%	16,370
Apr 7, 2026	45.27	45.27	44.55	44.67	44.67	0.95%	2,702
Apr 6, 2026	45.30	45.30	44.25	44.25	44.25	-2.75%	95
Apr 2, 2026	44.11	45.52	44.11	45.50	45.50	3.15%	561
Apr 1, 2026	43.52	44.11	43.52	44.11	44.11	13.28%	10,216
Mar 30, 2026	38.94	38.94	38.94	38.94	38.94	-2.23%	1
Mar 27, 2026	39.84	39.84	39.83	39.83	39.69	-3.42%	16
Mar 26, 2026	41.24	41.24	41.24	41.24	41.09	2.28%	2
Mar 25, 2026	40.00	40.32	40.00	40.32	40.18	0.80%	210
Mar 24, 2026	39.00	40.00	39.00	40.00	39.86	6.07%	223
Mar 23, 2026	36.12	38.00	36.05	37.71	37.58	8.74%	11,568
Mar 20, 2026	36.48	36.48	34.68	34.68	34.56	-2.88%	176
Mar 19, 2026	37.85	37.85	35.71	35.71	35.58	-6.05%	13,101
Mar 18, 2026	37.63	38.23	37.41	38.01	37.88	0.58%	8,880
Mar 17, 2026	37.75	38.81	37.75	37.79	37.66	1.04%	4,732
Mar 13, 2026	37.73	37.77	37.40	37.40	37.27	-0.93%	13,136
Mar 12, 2026	37.99	38.53	37.21	37.75	37.62	4.17%	20,282
Mar 11, 2026	35.75	36.24	35.75	36.24	36.11	1.37%	1,920
Mar 10, 2026	36.86	37.00	35.75	35.75	35.62	-2.56%	23,150
Mar 9, 2026	36.04	36.69	35.98	36.69	36.56	0.44%	35,413
Mar 6, 2026	36.53	36.53	36.53	36.53	36.40	-2.85%	94
Mar 5, 2026	35.13	38.62	35.13	37.60	37.47	4.88%	9,187
Mar 4, 2026	35.95	36.04	35.65	35.85	35.72	-3.94%	11,813
Mar 3, 2026	35.95	37.33	35.95	37.32	37.19	-0.29%	11,251
Mar 2, 2026	37.13	37.55	37.13	37.43	37.30	0.19%	568
Feb 27, 2026	36.84	37.36	36.84	37.36	37.23	0.32%	246
Feb 26, 2026	37.56	38.51	36.80	37.24	37.11	-1.35%	334
Feb 25, 2026	35.63	37.75	35.00	37.75	37.62	5.89%	38,968
Feb 24, 2026	36.18	36.28	35.37	35.65	35.52	1.42%	30,353