BVMF:F1MC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	33.61	33.62	32.89	32.89	32.89	-3.83%	1,705
Jun 1, 2026	34.80	34.80	34.20	34.20	34.20	-1.16%	26
May 29, 2026	34.14	34.80	34.08	34.60	34.60	2.25%	16,955
May 28, 2026	33.50	34.13	33.50	33.84	33.84	1.01%	6,054
May 25, 2026	33.50	33.50	33.50	33.50	33.50	3.20%	15
May 22, 2026	32.79	32.94	32.28	32.46	32.46	-0.55%	10,525
May 21, 2026	31.69	32.65	31.25	32.64	32.64	3.00%	24,362
May 20, 2026	32.16	32.61	31.24	31.69	31.69	-1.46%	6,303
May 19, 2026	32.55	32.55	32.16	32.16	32.16	-6.05%	716
May 18, 2026	35.51	35.51	34.23	34.23	34.23	-4.39%	723
May 15, 2026	34.17	35.80	34.15	35.80	35.80	6.90%	13,390
May 14, 2026	32.19	33.49	32.06	33.49	33.49	5.38%	29,910
May 13, 2026	31.27	31.79	31.27	31.78	31.78	-2.00%	33,501
May 12, 2026	32.22	32.44	31.50	32.43	32.43	1.34%	25,442
May 11, 2026	32.50	32.50	32.00	32.00	32.00	-3.03%	3,066
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	-1.90%	1
Mar 27, 2026	39.84	39.84	39.83	39.83	39.70	-3.42%	16
Mar 26, 2026	41.24	41.24	41.24	41.24	41.10	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	35.59	-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