BVMF:H1SB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	121.54	122.63	121.54	122.53	122.53	0.81%	186
Jun 26, 2026	121.80	121.91	120.49	121.54	121.54	-1.29%	377
Jun 25, 2026	124.66	124.66	123.13	123.13	123.13	-1.50%	194
Jun 24, 2026	124.00	125.00	122.00	125.00	125.00	0.58%	45
Jun 23, 2026	123.72	124.80	123.72	124.28	124.28	0.21%	433
Jun 22, 2026	124.44	124.44	123.36	124.02	124.02	0.70%	954
Jun 19, 2026	123.47	123.47	120.72	123.16	123.16	0.87%	45
Jun 18, 2026	122.21	124.01	122.10	122.10	122.10	-0.09%	1,711
Jun 17, 2026	121.91	122.27	121.69	122.21	122.21	1.84%	136
Jun 16, 2026	119.94	120.95	119.94	120.00	120.00	1.61%	547
Jun 15, 2026	118.07	118.15	117.59	118.10	118.10	1.28%	1,038
Jun 12, 2026	115.50	117.11	115.50	116.61	116.61	0.96%	57
Jun 11, 2026	110.00	115.50	110.00	115.50	115.50	3.60%	86
Jun 10, 2026	113.82	113.82	111.49	111.49	111.49	-4.01%	209
Jun 9, 2026	117.00	117.12	114.43	116.15	116.15	-2.12%	229
Jun 8, 2026	118.32	119.51	118.32	118.67	118.67	1.23%	154
Jun 5, 2026	116.47	117.95	116.47	117.23	117.23	-1.36%	204
Jun 3, 2026	119.63	119.63	118.70	118.85	118.85	-0.65%	289
Jun 2, 2026	117.85	119.82	117.85	119.63	119.63	2.74%	59
Jun 1, 2026	117.85	117.85	116.15	116.44	116.44	-1.20%	318
May 29, 2026	118.80	119.52	117.85	117.85	117.85	0.53%	122
May 28, 2026	119.54	119.54	116.29	117.23	117.23	-1.92%	132
May 27, 2026	119.58	120.01	118.92	119.53	119.53	2.29%	609
May 26, 2026	114.77	118.19	114.77	116.85	116.85	1.81%	662
May 25, 2026	114.77	114.77	114.00	114.77	114.77	-	191
May 22, 2026	115.11	116.61	114.77	114.77	114.77	-0.29%	2,500
May 21, 2026	113.88	115.70	113.88	115.10	115.10	0.23%	36
May 20, 2026	111.80	115.00	111.80	114.84	114.84	2.75%	332
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	-0.24%	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