BVMF:H1OG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	130.50	130.80	126.00	126.60	126.60	7.76%	16
Apr 29, 2026	117.48	117.48	117.48	117.48	117.48	3.03%	60
Apr 27, 2026	112.97	114.03	112.97	114.03	114.03	-2.17%	11
Apr 24, 2026	116.56	116.56	116.56	116.56	116.56	0.53%	30
Apr 23, 2026	115.94	115.94	115.94	115.94	115.94	2.57%	300
Apr 22, 2026	113.04	113.04	113.04	113.04	113.04	-3.58%	150
Apr 20, 2026	117.24	117.24	117.24	117.24	117.24	0.45%	1
Apr 17, 2026	116.71	116.71	116.71	116.71	116.71	3.31%	30
Apr 16, 2026	112.97	112.97	112.97	112.97	112.97	-1.53%	400
Apr 14, 2026	114.73	114.73	114.73	114.73	114.73	0.01%	1
Apr 13, 2026	114.72	114.72	114.72	114.72	114.72	-	6
Apr 10, 2026	116.95	116.95	114.72	114.72	114.72	6.09%	64
Apr 6, 2026	106.61	108.13	106.61	108.13	108.13	2.12%	5
Apr 2, 2026	105.89	105.89	105.89	105.89	105.89	4.27%	100
Mar 30, 2026	102.00	102.90	101.55	101.55	101.55	-0.16%	139
Mar 27, 2026	101.79	101.79	101.71	101.71	101.71	11.16%	7
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