BVMF:G1FI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	100.10	102.07	99.69	100.70	100.70	2.33%	2,812
May 19, 2026	98.07	99.14	97.29	98.41	98.41	-2.54%	130
May 18, 2026	102.75	104.19	100.97	100.97	100.97	-1.73%	417
May 15, 2026	108.00	108.00	102.29	102.75	102.75	-6.85%	168
May 14, 2026	111.10	111.22	110.31	110.31	110.31	-1.09%	21
May 13, 2026	110.00	111.53	107.79	111.53	111.53	0.70%	125
May 12, 2026	110.11	110.76	107.13	110.76	110.76	-1.85%	140
May 11, 2026	109.88	113.52	109.50	112.85	112.85	2.70%	686
May 8, 2026	111.55	111.55	109.01	109.88	109.88	-1.50%	442
May 7, 2026	113.40	115.90	111.53	111.55	111.55	-1.62%	1,099
May 6, 2026	106.89	115.23	106.89	113.39	113.39	10.31%	1,261
May 5, 2026	105.50	106.01	102.71	102.79	102.79	-0.17%	322
May 4, 2026	104.90	105.61	102.96	102.96	102.96	-1.85%	280
Apr 30, 2026	106.50	106.70	104.90	104.90	104.90	0.90%	2,169
Apr 29, 2026	107.70	107.70	103.41	103.96	103.96	-3.47%	263
Apr 28, 2026	111.50	111.50	106.26	107.70	107.70	-3.44%	117
Apr 27, 2026	115.24	115.24	110.33	111.54	111.54	-3.22%	402
Apr 24, 2026	114.40	115.94	114.16	115.25	115.25	5.62%	305
Apr 23, 2026	110.00	110.78	108.47	109.12	109.12	-3.43%	329
Apr 22, 2026	116.00	116.00	112.86	113.00	113.00	-6.61%	218
Apr 20, 2026	124.81	124.81	121.00	121.00	121.00	-3.05%	385
Apr 17, 2026	122.00	127.92	121.91	124.81	124.81	6.01%	1,886
Apr 16, 2026	120.12	120.12	117.12	117.73	117.73	-1.07%	1,253
Apr 15, 2026	123.00	123.50	119.00	119.00	119.00	-4.46%	536
Apr 14, 2026	120.50	125.00	120.50	124.55	124.55	1.75%	319
Apr 13, 2026	122.50	123.00	121.44	122.41	122.41	-0.77%	131
Apr 10, 2026	125.19	125.19	122.76	123.36	123.36	-0.48%	970
Apr 9, 2026	123.97	125.00	122.64	123.95	123.95	-0.02%	1,750
Apr 8, 2026	129.39	133.80	123.61	123.97	123.97	4.57%	2,501
Apr 7, 2026	117.65	120.36	116.87	118.55	118.55	-2.19%	408
Apr 6, 2026	124.48	124.48	120.79	121.20	121.20	-1.66%	2,296
Apr 2, 2026	117.68	123.96	116.98	123.24	123.24	-1.06%	1,067
Apr 1, 2026	122.50	126.84	121.79	124.56	124.56	5.53%	2,210
Mar 31, 2026	115.00	118.36	115.00	118.03	118.03	6.66%	1,179
Mar 30, 2026	113.63	113.63	110.00	110.66	110.66	0.91%	878
Mar 27, 2026	107.76	111.00	106.16	109.66	109.66	2.77%	702
Mar 26, 2026	108.02	110.32	106.16	106.70	106.70	-3.79%	291
Mar 25, 2026	113.06	113.62	109.62	110.90	110.90	3.72%	1,106
Mar 24, 2026	105.91	107.91	104.60	106.92	106.92	1.06%	850
Mar 23, 2026	105.63	107.30	105.50	105.80	105.80	1.88%	692
Mar 20, 2026	106.90	108.90	103.07	103.85	103.85	-1.86%	635
Mar 19, 2026	105.70	106.37	100.32	105.82	105.82	-5.18%	1,580
Mar 18, 2026	119.00	119.00	111.36	111.60	111.60	-7.09%	2,608
Mar 17, 2026	123.00	123.84	120.12	120.12	120.12	-2.82%	394
Mar 16, 2026	123.00	124.67	121.80	123.60	123.60	1.05%	780
Mar 13, 2026	128.05	128.05	121.01	122.32	122.32	-7.89%	2,069
Mar 12, 2026	136.00	138.88	128.02	132.80	132.80	-4.67%	678
Mar 11, 2026	129.30	139.80	129.30	139.30	136.54	2.47%	73
Mar 10, 2026	134.43	137.00	134.43	135.94	133.24	1.12%	547
Mar 9, 2026	133.02	134.80	128.44	134.43	131.76	1.06%	739