BVMF:H1UM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	48.05	48.05	44.80	45.15	45.15	-2.69%	15
Jul 15, 2026	44.90	46.40	44.90	46.40	46.40	1.20%	8
Jul 14, 2026	46.29	46.29	45.85	45.85	45.85	-1.33%	10
Jul 13, 2026	46.47	46.47	46.47	46.47	46.47	3.96%	2
Jul 9, 2026	45.35	46.00	44.70	44.70	44.70	-2.27%	132
Jul 8, 2026	45.74	45.74	45.74	45.74	45.74	1.02%	27
Jul 7, 2026	44.94	45.28	44.94	45.28	45.28	1.41%	3
Jul 6, 2026	45.25	45.80	44.65	44.65	44.65	-1.33%	21
Jul 3, 2026	45.12	45.25	45.12	45.25	45.25	-1.46%	8
Jul 2, 2026	47.20	47.20	45.92	45.92	45.92	-3.02%	53
Jul 1, 2026	46.45	47.45	46.45	47.35	47.35	4.48%	164
Jun 30, 2026	45.40	45.40	45.32	45.32	45.32	3.38%	101
Jun 29, 2026	44.52	44.52	43.84	43.84	43.84	-0.81%	6
Jun 26, 2026	43.49	44.20	43.49	44.20	44.20	6.94%	1,202
Jun 24, 2026	41.40	41.40	41.40	41.40	41.33	0.98%	443
Jun 22, 2026	41.87	41.87	41.00	41.00	40.93	-1.80%	33
Jun 19, 2026	43.47	43.47	41.75	41.75	41.68	-0.55%	106
Jun 18, 2026	41.98	41.98	41.98	41.98	41.91	1.01%	1
Jun 15, 2026	41.36	41.56	41.36	41.56	41.49	-1.14%	127
Jun 12, 2026	42.04	42.04	42.04	42.04	41.97	0.19%	3
Jun 11, 2026	42.34	42.34	41.96	41.96	41.89	0.10%	7
Jun 10, 2026	42.03	42.03	41.92	41.92	41.85	1.55%	53
Jun 9, 2026	40.59	41.28	40.59	41.28	41.21	1.18%	74
Jun 8, 2026	39.40	40.80	39.40	40.80	40.73	3.24%	596
Jun 5, 2026	39.41	39.52	39.41	39.52	39.46	6.81%	9
Jun 3, 2026	36.55	37.00	36.55	37.00	36.94	1.18%	13
Jun 1, 2026	35.45	36.72	35.45	36.57	36.51	5.09%	64
May 19, 2026	34.80	34.80	34.80	34.80	34.74	2.96%	8
May 18, 2026	34.70	34.70	33.80	33.80	33.75	-3.01%	60
May 15, 2026	34.44	34.85	34.44	34.85	34.79	3.63%	93
May 14, 2026	34.57	34.57	33.63	33.63	33.58	-1.72%	301
May 13, 2026	32.22	34.22	32.22	34.22	34.17	6.11%	43
May 12, 2026	29.59	32.25	29.59	32.25	32.20	7.50%	81
May 11, 2026	30.72	30.72	29.86	30.00	29.95	3.45%	22
May 8, 2026	27.55	29.00	27.55	29.00	28.95	5.30%	115
May 7, 2026	27.54	27.54	27.54	27.54	27.50	0.99%	12
May 6, 2026	26.65	27.27	26.65	27.27	27.23	3.37%	6
May 5, 2026	26.34	26.38	26.34	26.38	26.34	0.15%	104
Apr 30, 2026	26.97	26.97	26.22	26.34	26.30	-1.35%	225
Apr 29, 2026	25.98	26.70	25.98	26.70	26.66	4.13%	590
Apr 28, 2026	25.42	25.64	25.42	25.64	25.60	3.89%	116
Apr 27, 2026	24.74	24.74	24.68	24.68	24.64	3.83%	1,506
Apr 24, 2026	23.76	23.77	23.72	23.77	23.73	-0.13%	3,264
Apr 23, 2026	24.00	24.00	23.80	23.80	23.76	-0.25%	63
Apr 22, 2026	23.86	24.02	23.80	23.86	23.82	2.40%	53
Apr 20, 2026	23.26	23.30	23.16	23.30	23.26	3.46%	65
Apr 17, 2026	22.52	22.52	22.52	22.52	22.48	4.26%	100
Apr 15, 2026	21.60	21.60	21.60	21.60	21.57	-2.26%	21
Apr 14, 2026	22.10	22.10	22.10	22.10	22.06	0.96%	1
Apr 10, 2026	21.89	21.89	21.89	21.89	21.85	-2.01%	2