BVMF:H1SB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	129.09	129.09	125.45	125.45	125.45	-2.82%	176
Jul 17, 2026	126.23	129.09	126.23	129.09	129.09	0.41%	724
Jul 16, 2026	127.66	129.22	127.66	128.56	128.56	1.11%	132
Jul 15, 2026	125.96	128.04	125.96	127.15	127.15	0.94%	186
Jul 14, 2026	123.31	127.39	123.31	125.96	125.96	0.10%	319
Jul 13, 2026	125.32	125.95	125.07	125.83	125.83	-0.73%	115
Jul 10, 2026	127.01	127.26	126.10	126.75	126.75	0.80%	148
Jul 9, 2026	125.87	125.99	125.75	125.75	125.75	1.51%	80
Jul 8, 2026	124.97	124.97	122.90	123.88	123.88	-1.45%	57
Jul 7, 2026	126.35	126.74	125.45	125.70	125.70	-0.53%	281
Jul 6, 2026	123.91	127.00	123.91	126.37	126.37	-0.06%	360
Jul 3, 2026	126.41	126.44	125.80	126.44	126.44	0.54%	36
Jul 2, 2026	125.00	126.77	125.00	125.76	125.76	1.56%	103
Jul 1, 2026	122.88	123.83	122.88	123.83	123.83	0.77%	48
Jun 30, 2026	123.37	123.37	122.53	122.88	122.88	0.29%	314
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