BVMF:HGRU11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	131.38	131.38	128.75	129.17	129.17	-1.68%	43,687
May 15, 2026	129.82	131.38	129.23	131.38	131.38	1.20%	29,055
May 14, 2026	128.30	130.00	127.86	129.82	129.82	1.81%	24,292
May 13, 2026	128.90	129.00	127.05	127.51	127.51	-0.88%	36,913
May 12, 2026	129.65	129.91	128.34	128.64	128.64	-0.74%	26,157
May 11, 2026	131.30	131.67	129.26	129.60	129.60	-1.29%	32,654
May 8, 2026	130.94	131.99	130.76	131.30	131.30	0.27%	29,716
May 7, 2026	131.84	132.32	130.00	130.94	130.94	-0.46%	32,394
May 6, 2026	129.99	131.94	129.03	131.54	131.54	1.22%	41,893
May 5, 2026	130.65	130.85	129.96	129.96	129.96	-0.31%	42,261
May 4, 2026	132.50	132.53	129.16	130.36	130.36	-1.64%	47,203
Apr 30, 2026	132.88	133.30	132.25	132.53	131.58	-0.10%	27,188
Apr 29, 2026	131.31	132.87	131.10	132.66	131.71	1.19%	29,690
Apr 28, 2026	131.63	131.75	130.87	131.10	130.16	-0.40%	23,546
Apr 27, 2026	132.20	132.25	131.30	131.63	130.69	-0.40%	25,934
Apr 24, 2026	132.67	133.00	131.92	132.16	131.21	-0.41%	32,142
Apr 23, 2026	133.49	133.49	132.23	132.70	131.75	-0.60%	26,543
Apr 22, 2026	132.91	133.80	132.23	133.50	132.54	0.45%	33,490
Apr 20, 2026	130.89	132.95	130.69	132.90	131.95	1.54%	41,277
Apr 17, 2026	129.82	131.00	129.82	130.89	129.95	0.82%	37,491
Apr 16, 2026	129.69	129.96	129.20	129.82	128.89	0.48%	24,228
Apr 15, 2026	129.40	129.83	129.20	129.20	128.27	-0.15%	31,845
Apr 14, 2026	129.16	129.40	128.60	129.40	128.47	0.19%	20,912
Apr 13, 2026	129.45	129.45	127.99	129.16	128.23	0.10%	36,878
Apr 10, 2026	128.50	129.50	128.11	129.03	128.11	0.41%	26,556
Apr 9, 2026	128.00	128.50	127.82	128.50	127.58	0.39%	22,962
Apr 8, 2026	128.28	128.30	127.77	128.00	127.08	-0.23%	28,170
Apr 7, 2026	128.29	128.47	127.50	128.30	127.38	0.01%	27,297
Apr 6, 2026	129.46	129.46	128.03	128.29	127.37	-0.55%	32,889
Apr 2, 2026	128.67	129.63	127.87	129.00	128.08	0.37%	31,300
Apr 1, 2026	129.04	129.73	128.07	128.53	127.61	-1.12%	27,225
Mar 31, 2026	129.60	129.99	129.53	129.99	128.12	0.36%	28,731
Mar 30, 2026	129.55	129.70	129.21	129.53	127.66	0.02%	21,600
Mar 27, 2026	129.20	129.50	128.70	129.50	127.63	0.23%	26,050
Mar 26, 2026	128.90	129.38	128.20	129.20	127.34	0.24%	26,790
Mar 25, 2026	128.24	128.90	128.18	128.89	127.03	0.65%	25,892
Mar 24, 2026	128.57	128.79	128.05	128.06	126.21	-0.40%	26,253
Mar 23, 2026	129.20	129.42	128.02	128.57	126.72	-0.72%	33,489
Mar 20, 2026	129.76	130.25	127.91	129.50	127.63	-0.20%	43,625
Mar 19, 2026	129.41	130.00	129.31	129.76	127.89	0.38%	23,948
Mar 18, 2026	129.50	129.86	129.17	129.27	127.41	0.08%	23,593
Mar 17, 2026	129.39	129.88	129.15	129.17	127.31	-0.17%	27,775
Mar 16, 2026	129.97	129.97	129.36	129.39	127.52	-0.45%	32,083
Mar 13, 2026	129.52	130.08	129.37	129.98	128.11	0.53%	26,740
Mar 12, 2026	129.58	129.99	128.87	129.29	127.43	-0.22%	37,405
Mar 11, 2026	129.99	130.12	129.42	129.58	127.71	-0.09%	26,054
Mar 10, 2026	129.27	130.00	128.38	129.70	127.83	0.63%	38,347
Mar 9, 2026	129.82	129.83	128.40	128.89	127.03	-0.72%	29,377
Mar 6, 2026	128.87	130.42	128.42	129.83	127.96	0.72%	34,180
Mar 5, 2026	127.98	128.90	127.86	128.90	127.04	0.72%	27,089