BVMF:H1SB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	112.92	112.92	111.77	111.77	111.77	-1.02%	431
May 18, 2026	113.38	113.38	111.98	112.92	112.92	0.60%	451
May 15, 2026	111.00	112.25	111.00	112.25	112.25	0.22%	127
May 14, 2026	108.78	117.18	108.78	112.00	112.00	-0.76%	241
May 13, 2026	107.72	118.47	107.72	112.86	112.27	2.67%	130
May 12, 2026	109.95	110.21	108.83	109.92	109.35	-0.48%	316
May 11, 2026	111.13	111.53	110.45	110.45	109.87	0.39%	183
May 8, 2026	109.46	110.47	109.46	110.02	109.45	0.51%	275
May 7, 2026	112.32	112.32	109.45	109.46	108.89	-2.55%	1,633
May 6, 2026	112.01	113.52	111.77	112.32	111.73	4.51%	1,645
May 5, 2026	107.50	107.56	105.00	107.47	106.91	-4.30%	3,183
May 4, 2026	115.16	115.16	112.10	112.30	111.71	-1.06%	630
Apr 30, 2026	113.95	114.72	113.50	113.50	112.91	1.27%	1,005
Apr 29, 2026	113.41	113.41	112.08	112.08	111.50	0.38%	80
Apr 28, 2026	112.45	112.45	111.66	111.66	111.08	0.23%	42
Apr 27, 2026	112.00	112.00	111.40	111.40	110.82	-0.70%	55
Apr 24, 2026	112.30	112.96	111.73	112.19	111.60	-0.11%	104
Apr 23, 2026	111.40	112.52	111.40	112.31	111.72	-0.20%	168
Apr 22, 2026	113.85	113.85	112.10	112.53	111.94	-1.28%	77
Apr 20, 2026	114.96	114.96	113.64	113.99	113.40	-0.84%	89
Apr 17, 2026	114.19	115.82	114.19	114.96	114.36	1.66%	92
Apr 16, 2026	114.19	114.19	113.08	113.08	112.49	-0.40%	2,154
Apr 15, 2026	113.42	114.16	113.34	113.53	112.94	-0.38%	241
Apr 14, 2026	114.88	114.88	112.75	113.96	113.37	0.19%	562
Apr 13, 2026	112.97	113.74	111.88	113.74	113.15	0.68%	464
Apr 10, 2026	114.50	114.50	112.97	112.97	112.38	-2.86%	3,127
Apr 9, 2026	116.20	116.30	113.60	116.30	115.69	1.10%	356
Apr 8, 2026	115.51	116.33	114.01	115.04	114.44	4.69%	859
Apr 7, 2026	108.56	109.89	108.21	109.89	109.32	1.00%	153
Apr 6, 2026	109.20	109.58	108.58	108.80	108.23	-0.37%	555
Apr 2, 2026	111.13	111.13	106.82	109.20	108.63	-0.75%	3,266
Apr 1, 2026	106.50	111.21	106.50	110.02	109.45	3.30%	3,150
Mar 31, 2026	106.20	106.89	105.20	106.51	105.95	2.41%	135
Mar 30, 2026	104.10	104.72	103.90	104.00	103.46	0.10%	734
Mar 27, 2026	104.61	105.00	103.90	103.90	103.36	-0.68%	179
Mar 26, 2026	105.73	105.73	104.51	104.61	104.06	-1.50%	483
Mar 25, 2026	106.41	106.41	105.50	106.20	105.65	2.12%	2,889
Mar 24, 2026	103.20	104.60	103.01	104.00	103.46	-1.04%	2,994
Mar 23, 2026	105.00	105.31	104.24	105.09	104.54	3.54%	1,509
Mar 20, 2026	104.52	104.52	101.50	101.50	100.97	-1.91%	1,582
Mar 19, 2026	103.23	103.95	102.69	103.48	102.94	-1.28%	3,581
Mar 18, 2026	106.03	106.03	104.73	104.82	104.27	0.19%	163
Mar 17, 2026	106.05	106.14	104.62	104.62	104.07	-0.36%	288
Mar 16, 2026	105.00	105.89	104.71	105.00	104.45	0.48%	454
Mar 13, 2026	104.97	105.00	103.70	104.50	103.95	-2.30%	1,704
Mar 12, 2026	106.00	107.59	100.27	106.96	106.40	-2.59%	574
Mar 11, 2026	112.21	114.00	109.80	109.80	106.55	-0.57%	862
Mar 10, 2026	109.89	112.30	109.89	110.43	107.16	0.49%	196
Mar 9, 2026	109.97	110.50	108.00	109.89	106.64	-0.07%	4,345
Mar 6, 2026	113.07	113.07	109.60	109.97	106.72	-2.74%	791