BVMF:HGRU11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	128.90	129.89	128.44	128.55	-	-0.26%	21,790
Jun 11, 2026	127.50	128.89	127.50	128.89	128.89	1.09%	45,312
Jun 10, 2026	128.46	128.77	126.90	127.50	127.50	-0.41%	60,973
Jun 9, 2026	128.55	128.89	127.76	128.03	128.03	-0.36%	60,065
Jun 8, 2026	128.69	128.89	127.70	128.49	128.49	0.02%	115,350
Jun 5, 2026	127.60	128.69	127.41	128.47	128.47	0.84%	49,180
Jun 3, 2026	127.60	127.60	126.24	127.40	127.40	0.06%	37,939
Jun 2, 2026	128.50	128.50	127.21	127.32	127.32	-0.92%	52,944
Jun 1, 2026	128.90	128.97	127.09	128.50	128.50	-0.37%	48,280
May 29, 2026	130.39	130.40	128.06	129.93	128.98	0.18%	43,306
May 28, 2026	129.28	130.38	128.85	129.70	128.75	0.39%	27,140
May 27, 2026	129.60	129.69	128.85	129.30	128.25	0.01%	29,059
May 26, 2026	130.43	130.53	128.70	129.29	128.24	-0.89%	49,471
May 25, 2026	131.00	131.38	130.02	130.45	129.39	-0.49%	27,411
May 22, 2026	131.52	131.58	130.73	131.09	130.03	-0.69%	26,019
May 21, 2026	131.00	132.00	130.02	132.00	130.93	1.01%	29,997
May 20, 2026	128.76	131.04	128.58	130.68	129.62	1.64%	29,291
May 19, 2026	129.17	129.50	127.50	128.57	127.53	-0.46%	32,107
May 18, 2026	131.38	131.38	128.75	129.17	128.12	-1.68%	43,433
May 15, 2026	129.82	131.38	129.23	131.38	130.31	1.20%	29,055
May 14, 2026	128.30	130.00	127.86	129.82	128.77	1.81%	24,292
May 13, 2026	128.90	129.00	127.05	127.51	126.48	-0.88%	36,913
May 12, 2026	129.65	129.91	128.34	128.64	127.60	-0.74%	26,157
May 11, 2026	131.30	131.67	129.26	129.60	128.55	-1.29%	32,654
May 8, 2026	130.94	131.99	130.76	131.30	130.23	0.27%	29,716
May 7, 2026	131.84	132.32	130.00	130.94	129.88	-0.46%	32,394
May 6, 2026	129.99	131.94	129.03	131.54	130.47	1.22%	41,893
May 5, 2026	130.65	130.85	129.96	129.96	128.91	-0.31%	42,261
May 4, 2026	132.50	132.53	129.16	130.36	129.30	-0.93%	47,203
Apr 30, 2026	132.88	133.30	132.25	132.53	130.51	-0.10%	27,188
Apr 29, 2026	131.31	132.87	131.10	132.66	130.64	1.19%	29,690
Apr 28, 2026	131.63	131.75	130.87	131.10	129.10	-0.40%	23,546
Apr 27, 2026	132.20	132.25	131.30	131.63	129.63	-0.40%	25,934
Apr 24, 2026	132.67	133.00	131.92	132.16	130.15	-0.41%	32,142
Apr 23, 2026	133.49	133.49	132.23	132.70	130.68	-0.60%	26,543
Apr 22, 2026	132.91	133.80	132.23	133.50	131.47	0.45%	33,490
Apr 20, 2026	130.89	132.95	130.69	132.90	130.88	1.54%	41,277
Apr 17, 2026	129.82	131.00	129.82	130.89	128.90	0.82%	37,491
Apr 16, 2026	129.69	129.96	129.20	129.82	127.84	0.48%	24,228
Apr 15, 2026	129.40	129.83	129.20	129.20	127.23	-0.15%	31,845
Apr 14, 2026	129.16	129.40	128.60	129.40	127.43	0.19%	20,912
Apr 13, 2026	129.45	129.45	127.99	129.16	127.19	0.10%	36,878
Apr 10, 2026	128.50	129.50	128.11	129.03	127.07	0.41%	26,556
Apr 9, 2026	128.00	128.50	127.82	128.50	126.54	0.39%	22,962
Apr 8, 2026	128.28	128.30	127.77	128.00	126.05	-0.23%	28,170
Apr 7, 2026	128.29	128.47	127.50	128.30	126.35	0.01%	27,297
Apr 6, 2026	129.46	129.46	128.03	128.29	126.34	-0.55%	32,889
Apr 2, 2026	128.67	129.63	127.87	129.00	127.04	0.37%	31,300
Apr 1, 2026	129.04	129.73	128.07	128.53	126.57	-0.40%	27,225
Mar 31, 2026	129.60	129.99	129.53	129.99	127.08	0.36%	28,731