BVMF:H1PE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	227.23	231.15	225.44	230.22	230.22	1.94%	46
Jun 26, 2026	235.29	235.29	224.15	225.83	225.83	-5.90%	605
Jun 25, 2026	251.62	251.62	239.74	239.99	239.99	-5.24%	444
Jun 24, 2026	251.37	259.25	250.50	253.25	253.25	-1.27%	45
Jun 23, 2026	243.25	258.50	243.25	256.50	256.50	3.85%	353
Jun 22, 2026	247.25	255.00	246.75	247.00	247.00	0.53%	46
Jun 18, 2026	247.84	247.84	244.28	245.69	245.69	-0.83%	105
Jun 17, 2026	250.26	253.66	247.75	247.75	247.75	-0.40%	9
Jun 16, 2026	246.50	256.31	244.50	248.75	248.75	-1.29%	67
Jun 15, 2026	252.00	252.00	246.96	252.00	252.00	2.04%	9
Jun 12, 2026	247.00	247.68	247.00	247.44	246.96	3.61%	147
Jun 11, 2026	232.01	239.27	230.88	238.82	238.35	2.28%	43
Jun 10, 2026	244.93	247.43	232.99	233.50	233.04	-9.50%	1,747
Jun 9, 2026	257.54	258.00	240.00	258.00	257.49	-0.08%	341
Jun 8, 2026	255.56	259.51	255.25	258.20	257.69	1.51%	840
Jun 5, 2026	258.11	261.18	250.50	254.35	253.85	-9.54%	914
Jun 3, 2026	282.43	283.20	267.16	281.17	280.62	0.55%	2,389
Jun 2, 2026	309.00	309.00	269.47	279.63	279.08	16.61%	4,625
Jun 1, 2026	227.67	239.79	220.00	239.79	239.32	11.54%	14,907
May 29, 2026	217.20	224.68	211.09	214.98	214.56	12.14%	641
May 28, 2026	190.10	191.71	187.72	191.71	191.33	1.71%	850
May 27, 2026	191.90	191.90	186.77	188.48	188.11	-1.78%	130
May 26, 2026	191.97	194.18	190.52	191.90	191.52	-0.04%	1,116
May 25, 2026	191.85	191.97	191.85	191.97	191.59	1.67%	112
May 22, 2026	179.92	190.08	179.92	188.82	188.45	11.85%	125
May 21, 2026	167.96	168.81	166.43	168.81	168.48	-0.30%	50
May 20, 2026	167.62	170.51	167.62	169.32	168.99	3.10%	299
May 19, 2026	163.54	165.92	163.54	164.23	163.91	0.42%	50
May 18, 2026	168.64	168.64	163.54	163.54	163.22	-3.02%	6
May 15, 2026	168.29	168.93	166.76	168.64	168.31	0.86%	342
May 14, 2026	168.96	172.96	167.21	167.21	166.88	3.41%	655
May 13, 2026	154.19	162.00	154.19	161.70	161.38	10.01%	13
May 12, 2026	146.69	147.59	146.11	146.99	146.70	-2.78%	53
May 11, 2026	153.78	153.78	150.99	151.20	150.90	-0.68%	761
May 8, 2026	148.64	152.69	147.81	152.23	151.93	4.20%	75
May 7, 2026	145.81	146.23	145.05	146.10	145.81	-1.81%	124
May 6, 2026	147.98	148.79	146.84	148.79	148.50	0.55%	7
May 5, 2026	146.04	148.40	145.59	147.98	147.69	3.66%	794
May 4, 2026	142.75	142.75	142.75	142.75	142.47	0.66%	5
Apr 30, 2026	141.12	142.52	140.84	141.82	141.54	-0.19%	2,272
Apr 29, 2026	139.75	142.79	139.75	142.09	141.81	2.01%	102
Apr 28, 2026	138.46	139.29	138.46	139.29	139.02	-1.30%	169
Apr 24, 2026	141.69	141.69	141.12	141.12	140.84	0.80%	41
Apr 23, 2026	140.23	140.23	140.00	140.00	139.73	-2.62%	335
Apr 22, 2026	143.00	143.77	143.00	143.77	143.49	4.94%	566
Apr 20, 2026	136.94	137.00	136.94	137.00	136.73	3.87%	123
Apr 17, 2026	129.89	131.93	129.89	131.90	131.64	5.19%	21
Apr 13, 2026	124.80	125.39	124.55	125.39	125.14	9.03%	3,019
Apr 9, 2026	115.00	115.00	115.00	115.00	114.77	-0.06%	1
Mar 19, 2026	115.55	115.55	115.55	115.55	114.84	3.39%	1