BVMF:GOVE11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	80.42	81.08	80.42	81.08	81.08	0.41%	18
Sep 21, 2026	81.27	81.27	80.75	80.75	80.75	0.54%	18
Sep 18, 2026	80.11	80.32	80.10	80.32	80.32	0.75%	24
Sep 17, 2026	81.10	81.10	79.72	79.72	79.72	-0.71%	142
Sep 16, 2026	80.61	80.85	80.29	80.29	80.29	-1.06%	1,148
Sep 15, 2026	80.65	81.15	80.28	81.15	81.15	1.11%	1,270
Sep 14, 2026	80.00	80.54	80.00	80.26	80.26	-1.00%	180
Sep 11, 2026	81.54	81.54	81.07	81.07	81.07	-0.39%	264
Sep 10, 2026	81.13	81.43	80.13	81.39	81.39	1.33%	36
Sep 9, 2026	80.56	80.56	80.32	80.32	80.32	-0.96%	61
Sep 8, 2026	80.00	82.04	80.00	81.10	81.10	1.37%	145
Sep 4, 2026	79.94	80.00	79.94	80.00	80.00	-0.34%	162
Sep 3, 2026	81.61	81.61	80.18	80.27	80.27	-0.31%	34
Sep 2, 2026	78.43	80.52	78.43	80.52	80.52	2.87%	23
Sep 1, 2026	78.15	78.43	78.15	78.27	78.27	1.79%	14
Aug 31, 2026	76.91	77.05	76.89	76.89	76.89	1.14%	95
Aug 28, 2026	75.50	76.24	75.50	76.02	76.02	0.28%	251
Aug 27, 2026	75.77	75.93	75.77	75.81	75.81	0.44%	27
Aug 26, 2026	76.00	76.41	75.48	75.48	75.48	-0.08%	253
Aug 25, 2026	74.20	75.54	74.17	75.54	75.54	1.30%	378
Aug 24, 2026	74.78	74.78	74.57	74.57	74.57	0.57%	41
Aug 21, 2026	73.48	74.42	73.48	74.15	74.15	2.60%	1,869
Aug 20, 2026	72.42	72.50	72.27	72.27	72.27	-0.40%	122
Aug 19, 2026	71.65	73.41	71.65	72.56	72.56	0.89%	140
Aug 18, 2026	72.00	72.89	71.92	71.92	71.92	-0.35%	214
Aug 17, 2026	72.17	72.17	72.17	72.17	72.17	0.92%	25
Aug 14, 2026	72.09	72.09	71.51	71.51	71.51	-1.05%	253
Aug 13, 2026	72.44	72.44	72.27	72.27	72.27	-0.39%	61
Aug 12, 2026	72.52	72.78	72.52	72.55	72.55	0.04%	44
Aug 11, 2026	73.24	73.24	72.52	72.52	72.52	-2.54%	65
Aug 10, 2026	74.69	74.69	74.11	74.41	74.41	-0.37%	59
Aug 7, 2026	74.83	74.83	74.66	74.69	74.69	-1.83%	17
Aug 6, 2026	76.41	76.41	76.08	76.08	76.08	-1.04%	23
Aug 5, 2026	77.48	77.48	76.88	76.88	76.88	0.08%	60
Aug 4, 2026	78.04	78.34	76.82	76.82	76.82	0.05%	86
Aug 3, 2026	77.64	77.64	76.60	76.78	76.78	-0.12%	88
Jul 31, 2026	73.44	77.27	73.44	76.87	76.87	0.44%	54
Jul 30, 2026	75.97	76.53	75.97	76.53	76.53	1.49%	252
Jul 29, 2026	75.30	75.48	75.30	75.41	75.41	-0.96%	27
Jul 28, 2026	76.46	76.46	76.14	76.14	76.14	0.89%	119
Jul 27, 2026	75.78	75.78	75.39	75.47	75.47	-0.41%	31
Jul 24, 2026	75.89	75.89	75.78	75.78	75.78	-0.76%	6
Jul 23, 2026	76.41	76.62	76.30	76.36	76.36	0.05%	354
Jul 22, 2026	76.32	76.32	76.32	76.32	76.32	2.02%	31
Jul 21, 2026	74.67	74.81	74.67	74.81	74.81	-0.23%	21
Jul 20, 2026	75.05	75.25	74.98	74.98	74.98	-0.07%	127
Jul 17, 2026	74.10	75.20	74.10	75.03	75.03	-0.75%	209
Jul 16, 2026	75.60	75.60	75.60	75.60	75.60	-0.66%	6
Jul 15, 2026	76.13	76.20	76.10	76.10	76.10	-0.31%	591
Jul 14, 2026	77.60	77.60	76.09	76.34	76.34	0.51%	233