BVMF:H1PE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	163.54	165.92	163.54	164.23	164.23	0.42%	50
May 18, 2026	168.64	168.64	163.54	163.54	163.54	-3.02%	6
May 15, 2026	168.29	168.93	166.76	168.64	168.64	0.86%	342
May 14, 2026	168.96	172.96	167.21	167.21	167.21	3.41%	655
May 13, 2026	154.19	162.00	154.19	161.70	161.70	10.01%	13
May 12, 2026	146.69	147.59	146.11	146.99	146.99	-2.78%	53
May 11, 2026	153.78	153.78	150.99	151.20	151.20	-0.68%	761
May 8, 2026	148.64	152.69	147.81	152.23	152.23	4.20%	75
May 7, 2026	145.81	146.23	145.05	146.10	146.10	-1.81%	124
May 6, 2026	147.98	148.79	146.84	148.79	148.79	0.55%	7
May 5, 2026	146.04	148.40	145.59	147.98	147.98	3.66%	794
May 4, 2026	142.75	142.75	142.75	142.75	142.75	0.66%	5
Apr 30, 2026	141.12	142.52	140.84	141.82	141.82	-0.19%	2,272
Apr 29, 2026	139.75	142.79	139.75	142.09	142.09	2.01%	102
Apr 28, 2026	138.46	139.29	138.46	139.29	139.29	-1.30%	169
Apr 24, 2026	141.69	141.69	141.12	141.12	141.12	0.80%	41
Apr 23, 2026	140.23	140.23	140.00	140.00	140.00	-2.62%	335
Apr 22, 2026	143.00	143.77	143.00	143.77	143.77	4.94%	566
Apr 20, 2026	136.94	137.00	136.94	137.00	137.00	3.87%	123
Apr 17, 2026	129.89	131.93	129.89	131.90	131.90	5.19%	21
Apr 13, 2026	124.80	125.39	124.55	125.39	125.39	9.03%	3,019
Apr 9, 2026	115.00	115.00	115.00	115.00	115.00	-0.48%	1
Mar 19, 2026	115.55	115.55	115.55	115.55	115.07	3.39%	1
Mar 12, 2026	111.76	111.76	111.76	111.76	111.29	1.78%	9
Mar 10, 2026	111.74	114.07	109.81	109.81	109.35	1.68%	261
Mar 9, 2026	108.00	108.00	108.00	108.00	107.55	-4.53%	200
Mar 4, 2026	113.13	113.13	113.13	113.13	112.66	8.95%	144
Feb 23, 2026	110.92	110.92	103.84	103.84	103.41	-9.92%	38
Feb 2, 2026	115.28	115.28	115.28	115.28	114.80	2.47%	8
Jan 29, 2026	112.50	112.50	112.50	112.50	112.03	0.01%	25
Jan 27, 2026	112.49	112.49	112.49	112.49	112.02	2.68%	19
Jan 21, 2026	109.55	109.55	109.55	109.55	109.09	-	1
Jan 20, 2026	110.00	110.00	109.55	109.55	109.09	-8.10%	42
Jan 15, 2026	119.20	119.20	119.20	119.20	118.70	-1.36%	1
Jan 13, 2026	120.84	120.84	120.84	120.84	120.34	-8.42%	4
Jan 5, 2026	131.95	131.95	131.95	131.95	131.40	-3.05%	1
Dec 29, 2025	136.10	136.10	136.10	136.10	135.53	0.09%	2
Dec 26, 2025	135.98	135.98	135.98	135.98	135.41	-1.68%	1
Dec 22, 2025	138.31	138.31	138.31	138.31	137.73	2.39%	1
Dec 19, 2025	131.57	135.08	131.57	135.08	134.52	2.67%	8
Dec 18, 2025	131.57	131.57	131.57	131.57	131.02	-0.39%	1
Dec 16, 2025	133.75	133.75	132.09	132.09	131.02	2.40%	305
Dec 15, 2025	129.00	129.00	128.12	129.00	127.96	-	501
Dec 12, 2025	129.00	129.00	129.00	129.00	127.96	0.05%	500
Dec 8, 2025	128.94	128.94	128.94	128.94	127.90	5.04%	200
Dec 5, 2025	117.23	122.75	117.23	122.75	121.76	5.35%	3,000