BVMF:F1SL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	9.66	9.82	9.24	9.24	-	-2.01%	19
May 11, 2026	10.05	10.05	9.31	9.43	9.43	-5.23%	202,172
May 8, 2026	9.72	10.12	9.61	9.95	9.95	3.86%	46,998
May 7, 2026	12.10	12.10	9.20	9.58	9.58	-38.98%	100,990
May 6, 2026	16.10	16.10	14.95	15.70	15.70	-1.69%	24,970
May 5, 2026	15.70	16.02	15.58	15.97	15.97	16.40%	10,948
May 4, 2026	13.89	13.89	13.16	13.72	13.72	10.65%	33,137
Apr 30, 2026	12.45	12.45	12.40	12.40	12.40	-4.25%	20,090
Apr 29, 2026	12.28	12.95	12.28	12.95	12.95	5.46%	344
Apr 28, 2026	12.80	13.10	12.15	12.28	12.28	-2.92%	6,635
Apr 27, 2026	12.06	12.71	12.06	12.65	12.65	5.95%	875
Apr 24, 2026	11.93	11.94	11.82	11.94	11.94	-0.91%	4,389
Apr 23, 2026	12.50	12.51	12.05	12.05	12.05	-3.68%	26
Apr 22, 2026	13.20	13.37	12.39	12.51	12.51	-1.03%	15,975
Apr 20, 2026	12.08	12.82	12.08	12.64	12.64	3.35%	12,050
Apr 17, 2026	12.50	12.50	12.23	12.23	12.23	-1.69%	4
Apr 16, 2026	12.60	12.60	12.43	12.44	12.44	7.71%	3,448
Apr 15, 2026	10.21	11.56	10.21	11.55	11.55	11.59%	549
Apr 14, 2026	10.95	10.95	10.35	10.35	10.35	-13.39%	11,002
Apr 13, 2026	11.29	12.21	11.00	11.95	11.95	4.37%	29,929
Apr 10, 2026	14.00	14.00	11.43	11.45	11.45	-22.11%	7,291
Apr 9, 2026	17.03	17.03	13.76	14.70	14.70	-12.81%	3,291
Apr 8, 2026	16.81	17.34	16.16	16.86	16.86	3.95%	23,577
Apr 7, 2026	16.43	16.46	15.96	16.22	16.22	-0.80%	4,331
Apr 6, 2026	17.20	18.19	16.28	16.35	16.35	-4.83%	24,340
Apr 2, 2026	16.24	17.22	15.92	17.18	17.18	1.54%	4,340
Apr 1, 2026	15.40	16.92	15.40	16.92	16.92	12.80%	8,105
Mar 31, 2026	13.31	15.00	13.31	15.00	15.00	12.70%	25,615
Mar 30, 2026	14.76	15.00	13.31	13.31	13.31	-11.21%	8,067
Mar 27, 2026	15.18	15.33	14.19	14.99	14.99	-0.20%	17,148
Mar 26, 2026	15.85	15.92	15.02	15.02	15.02	-3.10%	27,492
Mar 25, 2026	15.39	15.99	15.39	15.50	15.50	6.38%	41,388
Mar 24, 2026	14.57	14.57	14.57	14.57	14.57	-	208
Mar 23, 2026	13.67	14.75	13.67	14.57	14.57	7.69%	385
Mar 20, 2026	13.28	13.69	13.28	13.53	13.53	0.37%	78
Mar 19, 2026	14.17	14.17	13.48	13.48	13.48	-3.85%	832
Mar 18, 2026	12.44	14.33	12.44	14.02	14.02	12.70%	7,288
Mar 17, 2026	12.00	12.44	12.00	12.44	12.44	0.89%	1,483
Mar 16, 2026	13.12	13.89	12.05	12.33	12.33	-4.86%	479
Mar 13, 2026	13.11	13.45	12.96	12.96	12.96	-0.15%	332
Mar 12, 2026	12.41	13.07	12.33	12.98	12.98	5.44%	126,044
Mar 11, 2026	11.49	12.90	11.49	12.31	12.31	4.94%	9,028
Mar 10, 2026	11.29	11.74	11.29	11.73	11.73	5.77%	306
Mar 9, 2026	10.45	11.10	10.44	11.09	11.09	2.31%	8,391
Mar 5, 2026	10.34	11.22	10.34	10.84	10.84	2.65%	316
Mar 4, 2026	11.08	11.15	10.43	10.56	10.56	-3.83%	923
Mar 3, 2026	10.74	11.12	10.41	10.98	10.98	3.29%	645
Mar 2, 2026	9.54	10.63	9.54	10.63	10.63	13.69%	17,189
Feb 27, 2026	9.18	9.35	9.18	9.35	9.35	1.63%	122
Feb 26, 2026	9.42	9.64	9.10	9.20	9.20	-2.95%	1,425