BVMF:GILD34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	71.31	71.88	70.91	71.88	71.88	1.54%	1,112
Oct 27, 2026	69.94	70.87	69.70	70.79	70.79	-0.94%	146
Oct 26, 2026	73.36	73.36	70.98	71.46	71.46	8.14%	109
Oct 23, 2026	66.08	66.08	66.08	66.08	66.08	-0.06%	1
Oct 22, 2026	66.00	66.12	65.97	66.12	66.12	1.91%	5
Oct 21, 2026	64.44	64.88	63.88	64.88	64.88	-0.98%	18
Oct 20, 2026	64.98	65.52	64.98	65.52	65.52	1.08%	5
Oct 19, 2026	65.69	65.69	64.82	64.82	64.82	-1.50%	2
Oct 16, 2026	66.36	66.41	65.81	65.81	65.81	-1.98%	1,782
Oct 15, 2026	67.08	67.38	67.08	67.14	67.14	4.22%	5
Oct 14, 2026	64.01	64.90	63.84	64.42	64.42	3.54%	221
Oct 13, 2026	62.76	62.76	61.68	62.22	62.22	-0.86%	61
Oct 9, 2026	62.70	62.88	62.52	62.76	62.76	1.54%	108
Oct 8, 2026	61.86	61.90	61.78	61.81	61.81	-0.15%	11
Oct 7, 2026	60.85	61.90	60.85	61.90	61.90	4.42%	201
Oct 6, 2026	60.36	60.36	59.28	59.28	59.28	-2.58%	2
Oct 5, 2026	59.64	60.85	59.64	60.85	60.85	-3.50%	846
Oct 2, 2026	62.94	63.18	62.82	63.06	63.06	-1.96%	23
Oct 1, 2026	64.32	64.32	64.32	64.32	64.32	-2.46%	42
Sep 29, 2026	65.94	65.94	65.94	65.94	65.94	-0.53%	5
Sep 28, 2026	66.29	66.29	66.29	66.29	66.29	2.39%	1
Sep 25, 2026	64.50	64.86	64.44	64.74	64.74	-0.23%	153
Sep 24, 2026	65.18	65.32	64.86	64.89	64.89	0.14%	114
Sep 23, 2026	64.98	65.95	64.44	64.80	64.80	-0.35%	899
Sep 22, 2026	65.04	65.04	64.96	65.03	65.03	1.12%	15
Sep 21, 2026	64.36	64.36	64.14	64.31	64.31	-0.76%	232
Sep 18, 2026	65.03	65.03	64.68	64.80	64.80	0.25%	23
Sep 17, 2026	63.84	64.64	63.60	64.64	64.64	1.64%	416
Sep 16, 2026	63.42	63.73	63.42	63.60	63.60	1.56%	345
Sep 15, 2026	62.52	62.65	62.46	62.62	62.62	2.60%	72
Sep 11, 2026	61.08	61.27	61.08	61.27	61.03	0.44%	30
Sep 10, 2026	61.18	61.55	61.00	61.00	60.76	-1.58%	314
Sep 9, 2026	61.92	62.53	61.05	61.98	61.74	-3.55%	1,959
Sep 4, 2026	64.32	64.44	64.14	64.26	64.01	0.02%	1,693
Sep 3, 2026	63.47	64.25	63.47	64.25	64.00	0.74%	3
Sep 2, 2026	63.80	63.80	63.25	63.78	63.53	-0.37%	48
Sep 1, 2026	63.66	64.02	63.50	64.02	63.77	1.31%	852
Aug 31, 2026	61.80	63.26	61.80	63.19	62.94	0.30%	674
Aug 28, 2026	63.72	63.72	62.76	63.00	62.75	-1.35%	896
Aug 27, 2026	63.79	63.91	63.73	63.86	63.61	0.22%	996
Aug 25, 2026	61.56	63.93	61.56	63.72	63.47	1.43%	444
Aug 24, 2026	63.23	63.23	62.23	62.82	62.57	0.27%	444
Aug 21, 2026	62.21	63.28	62.21	62.65	62.41	0.16%	1,344
Aug 20, 2026	63.29	63.40	62.55	62.55	62.31	-2.02%	206
Aug 19, 2026	63.99	64.18	63.84	63.84	63.59	2.70%	44
Aug 18, 2026	62.00	62.30	62.00	62.16	61.92	2.07%	142
Aug 17, 2026	61.51	61.51	59.88	60.90	60.66	1.60%	796
Aug 14, 2026	59.94	61.13	59.94	59.94	59.71	-0.02%	71
Aug 13, 2026	59.39	59.95	59.06	59.95	59.72	10.33%	1,601
Aug 12, 2026	58.76	59.08	54.34	54.34	54.12	-7.54%	191