BVMF:G1SK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	46.90	46.90	46.15	46.20	46.20	-2.12%	30
Oct 7, 2026	46.90	47.20	46.90	47.20	47.20	1.07%	8
Oct 6, 2026	46.90	46.90	46.20	46.70	46.70	-0.21%	14
Oct 5, 2026	47.05	47.05	46.35	46.80	46.80	-5.17%	59
Oct 2, 2026	49.35	49.35	49.35	49.35	49.35	-1.60%	2
Sep 30, 2026	50.50	50.50	50.15	50.15	50.15	-2.72%	18
Sep 29, 2026	51.55	51.55	51.55	51.55	51.55	0.90%	1
Sep 25, 2026	51.18	51.18	51.09	51.09	51.09	-0.70%	25
Sep 24, 2026	51.75	51.75	51.45	51.45	51.45	-0.10%	10
Sep 23, 2026	51.50	51.50	51.50	51.50	51.50	-	2
Sep 22, 2026	51.90	51.90	51.50	51.50	51.50	-1.62%	3
Sep 21, 2026	52.40	52.41	52.35	52.35	52.35	0.67%	5,993
Sep 18, 2026	52.00	52.00	52.00	52.00	52.00	6.34%	1
Sep 11, 2026	48.90	48.90	48.90	48.90	48.90	-0.71%	2
Sep 10, 2026	49.59	49.59	49.25	49.25	49.25	-1.89%	27
Sep 9, 2026	50.20	50.20	50.20	50.20	50.20	0.80%	10
Sep 8, 2026	50.25	50.25	49.80	49.80	49.80	-3.49%	24
Sep 2, 2026	51.60	51.60	51.60	51.60	51.60	-0.58%	10
Sep 1, 2026	52.50	52.95	51.90	51.90	51.90	-1.33%	227
Aug 28, 2026	52.28	52.60	52.28	52.60	52.60	0.57%	375
Aug 27, 2026	52.30	52.30	52.30	52.30	52.30	-2.79%	1,400
Aug 21, 2026	54.10	54.10	53.80	53.80	53.80	0.94%	3
Aug 19, 2026	53.30	53.30	53.30	53.30	53.30	2.50%	1
Aug 17, 2026	52.00	52.00	52.00	52.00	52.00	0.06%	9
Aug 14, 2026	52.00	52.00	51.52	51.97	51.97	4.84%	283
Aug 11, 2026	52.31	52.31	50.01	50.01	49.57	-5.55%	7
Aug 10, 2026	53.20	53.20	52.95	52.95	52.49	-1.67%	4
Aug 7, 2026	53.85	53.85	53.85	53.85	53.38	0.84%	1
Aug 6, 2026	53.16	53.40	53.16	53.40	52.93	2.50%	32
Aug 3, 2026	53.00	53.00	52.10	52.10	51.64	-0.88%	14
Jul 31, 2026	52.80	52.80	52.45	52.56	52.10	-2.81%	33
Jul 29, 2026	54.48	54.54	54.08	54.08	53.61	5.01%	25
Jul 23, 2026	51.10	51.50	51.10	51.50	51.05	0.29%	12
Jul 20, 2026	51.94	51.94	51.15	51.35	50.90	-3.11%	4,745
Jul 17, 2026	53.95	53.95	52.75	53.00	52.53	-1.76%	240
Jul 16, 2026	53.60	54.05	53.60	53.95	53.48	3.15%	59,918
Jul 14, 2026	52.60	52.60	52.08	52.30	51.84	-5.00%	73
Jul 7, 2026	55.05	55.05	55.05	55.05	54.57	0.38%	13
Jul 6, 2026	55.44	55.86	54.84	54.84	54.36	2.89%	27
Jul 1, 2026	54.20	54.20	53.30	53.30	52.83	-1.39%	14
Jun 26, 2026	54.05	54.05	54.05	54.05	53.58	0.93%	20
Jun 23, 2026	53.55	53.55	53.55	53.55	53.08	2.29%	12
Jun 22, 2026	52.25	52.60	52.25	52.35	51.89	-1.78%	25
Jun 16, 2026	53.40	53.40	53.30	53.30	52.83	0.57%	183
Jun 15, 2026	53.25	53.25	53.00	53.00	52.53	-2.66%	5
Jun 12, 2026	54.45	54.45	54.45	54.45	53.97	4.81%	2
Jun 9, 2026	51.95	51.95	51.95	51.95	51.49	-1.52%	1
Jun 8, 2026	52.50	52.75	52.50	52.75	52.29	7.98%	38
Jun 2, 2026	48.85	48.85	48.85	48.85	48.42	-3.27%	80
Jun 1, 2026	50.75	50.75	50.50	50.50	50.06	-1.75%	3