BVMF:F1MC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	30.19	30.36	30.12	30.36	30.36	3.58%	95
Aug 31, 2026	29.31	29.31	29.31	29.31	29.31	2.73%	3
Aug 26, 2026	28.53	28.53	28.53	28.53	28.53	-	3
Aug 25, 2026	28.53	28.53	28.53	28.53	28.53	-	5
Aug 24, 2026	29.03	29.03	28.53	28.53	28.53	-0.83%	1,210
Aug 21, 2026	28.96	28.96	28.77	28.77	28.77	2.57%	1,028
Aug 20, 2026	28.05	28.05	28.05	28.05	28.05	2.97%	22
Aug 19, 2026	27.24	27.24	27.24	27.24	27.24	3.77%	80
Aug 18, 2026	26.35	26.35	26.15	26.25	26.25	-0.38%	72
Aug 17, 2026	26.54	26.54	25.95	26.35	26.35	-1.64%	288
Aug 14, 2026	26.50	26.93	26.50	26.79	26.79	3.44%	433
Aug 13, 2026	26.00	26.05	25.90	25.90	25.90	-1.33%	172
Aug 12, 2026	26.50	26.50	26.00	26.25	26.25	-2.23%	42,291
Aug 11, 2026	27.12	27.12	26.85	26.85	26.85	1.32%	89
Aug 10, 2026	26.35	26.50	26.35	26.50	26.50	-4.68%	44
Aug 5, 2026	27.80	27.80	27.80	27.80	27.80	4.71%	18
Aug 4, 2026	26.55	26.55	26.55	26.55	26.55	0.64%	100
Aug 3, 2026	27.29	27.29	26.34	26.38	26.38	-2.84%	33
Jul 31, 2026	27.78	27.78	27.15	27.15	27.15	-5.40%	20
Jul 30, 2026	27.50	28.70	27.50	28.70	28.70	12.55%	162
Jul 29, 2026	27.60	27.90	25.50	25.50	25.50	-9.57%	1,501
Jul 28, 2026	29.07	29.07	28.15	28.20	28.20	-2.99%	124
Jul 24, 2026	29.10	29.10	29.07	29.07	29.07	-1.39%	605
Jul 23, 2026	29.48	29.48	29.48	29.48	29.48	-0.61%	1
Jul 22, 2026	30.00	30.36	29.64	29.66	29.66	3.74%	674
Jul 21, 2026	28.75	28.75	28.59	28.59	28.59	-0.56%	19
Jul 20, 2026	28.75	28.75	28.75	28.75	28.75	-0.07%	400
Jul 16, 2026	28.20	29.16	28.20	28.77	28.77	6.91%	1,195
Jul 15, 2026	27.10	27.10	26.91	26.91	26.91	-1.07%	102
Jul 14, 2026	27.70	27.70	27.20	27.20	27.20	-3.48%	1,145
Jul 13, 2026	28.32	29.05	28.18	28.18	28.18	0.11%	384
Jul 10, 2026	27.80	28.15	27.40	28.15	28.15	0.54%	1,091
Jul 9, 2026	28.00	28.00	28.00	28.00	28.00	-0.60%	2
Jul 8, 2026	28.30	28.30	28.17	28.17	28.17	-5.15%	94
Jul 7, 2026	29.88	30.36	29.70	29.70	29.70	1.82%	1,412
Jul 6, 2026	28.80	29.17	28.10	29.17	29.17	-3.22%	3,310
Jul 3, 2026	29.87	30.14	29.87	30.14	30.14	0.67%	39
Jul 2, 2026	29.28	30.00	29.28	29.94	29.94	6.17%	454
Jul 1, 2026	30.10	30.30	28.00	28.20	28.20	-6.31%	11,728
Jun 30, 2026	30.01	30.10	30.01	30.10	30.10	-0.22%	40
Jun 26, 2026	30.15	30.30	30.15	30.30	30.17	0.50%	46
Jun 25, 2026	30.51	30.54	30.15	30.15	30.02	1.93%	29
Jun 24, 2026	29.58	29.58	29.58	29.58	29.45	5.64%	1
Jun 23, 2026	28.32	28.32	28.00	28.00	27.88	-1.03%	11
Jun 22, 2026	29.67	29.67	28.29	28.29	28.16	-10.87%	7,821
Jun 19, 2026	30.23	31.74	30.23	31.74	31.60	9.56%	300
Jun 18, 2026	29.51	29.51	28.97	28.97	28.84	-6.55%	232
Jun 17, 2026	31.00	31.00	31.00	31.00	30.86	4.10%	10
Jun 16, 2026	29.79	29.79	29.78	29.78	29.65	-2.39%	38
Jun 15, 2026	30.51	30.51	30.51	30.51	30.37	-	1