BVMF:H1UM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	34.80	34.80	34.80	34.80	34.80	2.96%	8
May 18, 2026	34.70	34.70	33.80	33.80	33.80	-3.01%	60
May 15, 2026	34.44	34.85	34.44	34.85	34.85	3.63%	93
May 14, 2026	34.57	34.57	33.63	33.63	33.63	-1.72%	301
May 13, 2026	32.22	34.22	32.22	34.22	34.22	6.11%	43
May 12, 2026	29.59	32.25	29.59	32.25	32.25	7.50%	81
May 11, 2026	30.72	30.72	29.86	30.00	30.00	3.45%	22
May 8, 2026	27.55	29.00	27.55	29.00	29.00	5.30%	115
May 7, 2026	27.54	27.54	27.54	27.54	27.54	0.99%	12
May 6, 2026	26.65	27.27	26.65	27.27	27.27	3.37%	6
May 5, 2026	26.34	26.38	26.34	26.38	26.38	0.15%	104
Apr 30, 2026	26.97	26.97	26.22	26.34	26.34	-1.35%	225
Apr 29, 2026	25.98	26.70	25.98	26.70	26.70	4.13%	590
Apr 28, 2026	25.42	25.64	25.42	25.64	25.64	3.89%	116
Apr 27, 2026	24.74	24.74	24.68	24.68	24.68	3.83%	1,506
Apr 24, 2026	23.76	23.77	23.72	23.77	23.77	-0.13%	3,264
Apr 23, 2026	24.00	24.00	23.80	23.80	23.80	-0.25%	63
Apr 22, 2026	23.86	24.02	23.80	23.86	23.86	2.40%	53
Apr 20, 2026	23.26	23.30	23.16	23.30	23.30	3.46%	65
Apr 17, 2026	22.52	22.52	22.52	22.52	22.52	4.26%	100
Apr 15, 2026	21.60	21.60	21.60	21.60	21.60	-2.26%	21
Apr 14, 2026	22.10	22.10	22.10	22.10	22.10	0.96%	1
Apr 10, 2026	21.89	21.89	21.89	21.89	21.89	-2.01%	2
Apr 9, 2026	22.44	22.44	22.34	22.34	22.34	-0.53%	4
Apr 8, 2026	22.42	22.50	22.30	22.46	22.46	-1.14%	511
Apr 7, 2026	23.01	23.06	21.87	22.72	22.72	7.68%	1,362
Apr 6, 2026	21.10	21.10	21.10	21.10	21.10	3.43%	50
Apr 1, 2026	20.02	20.40	20.02	20.40	20.40	2.00%	621
Mar 31, 2026	19.56	20.00	19.56	20.00	20.00	2.99%	12
Mar 30, 2026	19.62	19.64	19.28	19.42	19.42	-1.17%	685
Mar 27, 2026	19.93	19.93	19.65	19.65	19.65	3.26%	2
Mar 26, 2026	21.40	21.40	19.03	19.03	19.03	-11.07%	2
Mar 25, 2026	21.40	21.40	21.40	21.40	21.33	6.79%	2
Mar 24, 2026	20.04	20.04	20.04	20.04	19.98	0.30%	33
Mar 20, 2026	19.98	19.98	19.98	19.98	19.92	0.71%	2
Mar 19, 2026	19.86	19.86	19.84	19.84	19.78	1.85%	46
Mar 18, 2026	19.48	19.48	19.48	19.48	19.42	-3.18%	1
Mar 17, 2026	20.12	20.12	20.12	20.12	20.06	1.00%	200
Mar 16, 2026	19.92	19.92	19.92	19.92	19.86	0.20%	1
Mar 13, 2026	19.88	19.88	19.88	19.88	19.82	2.58%	1
Mar 12, 2026	19.60	19.60	19.38	19.38	19.32	-1.32%	58
Mar 11, 2026	19.84	19.84	19.64	19.64	19.58	-1.55%	2,013
Mar 10, 2026	19.86	19.95	19.86	19.95	19.89	-5.27%	101
Mar 6, 2026	21.28	21.28	21.06	21.06	21.00	-	1,001
Mar 5, 2026	21.22	21.22	21.06	21.06	21.00	0.29%	138
Mar 4, 2026	21.00	21.00	21.00	21.00	20.94	-1.69%	1
Mar 3, 2026	21.10	21.36	21.10	21.36	21.29	1.23%	169
Mar 2, 2026	21.10	21.10	21.10	21.10	21.04	-3.12%	1
Feb 27, 2026	21.78	21.78	21.48	21.78	21.71	5.01%	67
Feb 26, 2026	20.74	20.74	20.74	20.74	20.68	2.67%	1