BVMF:H1OG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	90.74	91.50	90.74	91.50	91.50	0.85%	32
Mar 18, 2026	92.61	92.61	90.73	90.73	90.73	-1.08%	7
Mar 17, 2026	92.07	92.17	91.72	91.72	91.72	-2.20%	4
Mar 16, 2026	93.78	93.78	93.78	93.78	93.78	-0.81%	1
Mar 13, 2026	91.89	94.55	91.89	94.55	94.55	-0.58%	27
Mar 11, 2026	95.10	95.10	95.10	95.10	95.10	0.85%	10
Mar 9, 2026	95.94	95.94	94.30	94.30	94.30	3.21%	3
Mar 2, 2026	95.74	95.74	90.25	91.37	91.37	-5.22%	52
Feb 25, 2026	99.60	99.60	96.00	96.40	95.74	-3.79%	20
Feb 23, 2026	102.90	102.90	98.41	100.20	99.51	-4.22%	15
Feb 20, 2026	107.92	107.92	104.61	104.61	103.89	-3.06%	11
Feb 19, 2026	107.91	107.91	107.91	107.91	107.17	0.56%	1
Feb 18, 2026	105.77	107.31	105.77	107.31	106.57	1.46%	19
Feb 12, 2026	107.55	107.55	105.77	105.77	105.04	-1.08%	782
Feb 11, 2026	107.60	107.60	105.97	106.92	106.18	-0.63%	8
Feb 10, 2026	101.12	109.27	95.00	107.60	106.86	0.86%	373
Feb 6, 2026	104.35	106.68	104.14	106.68	105.95	0.92%	2,300
Feb 5, 2026	106.10	106.20	104.50	105.71	104.98	-1.75%	2,303
Feb 4, 2026	104.50	107.59	104.50	107.59	106.85	2.96%	13
Feb 3, 2026	104.50	104.50	104.50	104.50	103.78	1.06%	480
Feb 2, 2026	103.40	103.40	103.40	103.40	102.69	0.97%	10
Jan 29, 2026	104.10	104.10	102.41	102.41	101.71	-2.00%	2
Jan 28, 2026	104.50	104.50	104.50	104.50	103.78	0.97%	10
Jan 27, 2026	105.05	105.05	103.50	103.50	102.79	-3.07%	13
Jan 26, 2026	108.68	108.68	106.78	106.78	106.05	-1.01%	17
Jan 20, 2026	108.86	108.86	107.17	107.87	107.13	-2.35%	3
Jan 19, 2026	110.47	110.47	110.47	110.47	109.71	-0.81%	1
Jan 16, 2026	111.65	111.65	111.37	111.37	110.60	-0.25%	3
Jan 9, 2026	111.66	111.66	111.65	111.65	110.88	-1.46%	2
Jan 7, 2026	114.00	114.00	113.30	113.30	112.52	1.48%	2
Jan 6, 2026	112.09	112.09	111.10	111.65	110.88	-0.22%	57
Jan 5, 2026	111.90	111.90	111.90	111.90	111.13	-0.20%	20
Jan 2, 2026	115.25	115.25	112.12	112.12	111.35	-3.86%	32
Dec 30, 2025	116.62	116.62	116.62	116.62	115.82	-	85
Dec 29, 2025	116.62	116.62	116.62	116.62	115.82	-	1
Dec 26, 2025	116.62	116.62	116.62	116.62	115.82	2.30%	1
Dec 23, 2025	117.72	117.72	114.00	114.00	113.22	-3.14%	40
Dec 22, 2025	118.44	118.44	117.70	117.70	116.89	0.19%	5
Dec 19, 2025	117.96	117.96	117.48	117.48	116.67	1.03%	92
Dec 18, 2025	117.48	117.48	116.28	116.28	115.48	-0.21%	3
Dec 17, 2025	118.56	118.56	116.52	116.52	115.72	0.31%	51
Dec 16, 2025	117.36	117.36	115.00	116.16	115.36	0.70%	37
Dec 15, 2025	115.00	115.35	115.00	115.35	114.56	-1.24%	41
Dec 12, 2025	119.40	119.76	116.80	116.80	116.00	-2.51%	57
Dec 11, 2025	120.90	120.90	119.81	119.81	118.99	-1.15%	54
Dec 10, 2025	120.15	121.20	119.81	121.20	120.37	0.97%	17
Dec 9, 2025	121.06	121.06	120.04	120.04	119.21	-6.58%	107
Dec 4, 2025	128.50	128.50	128.50	128.50	126.94	0.56%	1
Dec 2, 2025	127.50	127.79	127.50	127.79	126.24	-1.80%	21
Dec 1, 2025	130.13	130.13	130.13	130.13	128.55	-	1