BVMF:HOME34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	54.28	54.28	53.20	53.34	53.34	-0.74%	2,105
May 15, 2026	54.47	54.47	53.74	53.74	53.74	-0.43%	2,235
May 14, 2026	54.00	54.00	53.97	53.97	53.97	-	101
May 13, 2026	54.72	54.72	52.57	53.97	53.97	-0.37%	283
May 12, 2026	54.28	54.67	54.17	54.17	54.17	-0.20%	4,702
May 11, 2026	55.76	55.76	54.28	54.28	54.28	-2.65%	497
May 8, 2026	56.69	56.69	55.38	55.76	55.76	-1.52%	576
May 7, 2026	57.30	57.30	56.62	56.62	56.62	-0.35%	880
May 6, 2026	56.50	56.82	56.39	56.82	56.82	2.71%	857
May 5, 2026	55.43	55.50	54.77	55.32	55.32	-0.61%	3,407
May 4, 2026	58.16	58.16	55.56	55.66	55.66	-3.33%	1,817
Apr 30, 2026	58.16	58.50	57.58	57.58	57.58	-	6,202
Apr 29, 2026	58.93	58.93	57.15	57.58	57.58	-1.30%	334
Apr 28, 2026	58.79	58.93	58.14	58.34	58.34	-1.09%	403
Apr 27, 2026	60.36	60.36	58.98	58.98	58.98	-1.31%	298
Apr 24, 2026	61.01	61.01	59.76	59.76	59.76	-1.11%	1,136
Apr 23, 2026	60.56	60.56	59.96	60.43	60.43	0.78%	1,111
Apr 22, 2026	62.00	62.00	59.96	59.96	59.96	-3.29%	1,863
Apr 20, 2026	62.00	62.00	62.00	62.00	62.00	0.08%	1,000
Apr 17, 2026	61.02	62.45	61.02	61.95	61.95	3.32%	563
Apr 16, 2026	60.35	60.35	59.96	59.96	59.96	-0.55%	78
Apr 15, 2026	59.61	60.42	59.61	60.29	60.29	-0.89%	156
Apr 14, 2026	60.83	60.83	60.83	60.83	60.83	0.60%	100
Apr 13, 2026	61.99	61.99	59.88	60.47	60.47	0.50%	2,954
Apr 10, 2026	60.95	60.95	59.95	60.17	60.17	-2.48%	5,722
Apr 9, 2026	60.10	61.70	59.91	61.70	61.70	1.18%	1,072
Apr 8, 2026	60.35	61.25	60.34	60.98	60.98	4.35%	258
Apr 7, 2026	60.44	60.44	58.25	58.44	58.44	-2.34%	513
Apr 6, 2026	59.21	59.93	58.98	59.84	59.84	1.06%	810
Apr 2, 2026	59.77	59.77	58.77	59.21	59.21	-2.21%	4,237
Apr 1, 2026	61.12	61.12	60.55	60.55	60.55	0.03%	4,629
Mar 31, 2026	60.53	60.53	60.53	60.53	60.53	-0.08%	20
Mar 30, 2026	60.71	61.21	60.58	60.58	60.58	0.80%	47
Mar 27, 2026	61.51	61.51	60.10	60.10	60.10	-1.93%	275
Mar 26, 2026	61.79	61.79	61.28	61.28	61.28	-0.83%	4,366
Mar 25, 2026	61.85	61.90	61.79	61.79	61.79	-0.21%	226
Mar 24, 2026	62.52	62.52	61.77	61.92	61.92	0.03%	150
Mar 23, 2026	61.90	61.90	61.90	61.90	61.90	0.90%	160
Mar 20, 2026	61.38	61.38	60.73	61.35	61.35	0.44%	116,088
Mar 19, 2026	61.81	61.81	60.90	61.08	61.08	-1.07%	3,009
Mar 18, 2026	63.00	63.00	61.74	61.74	61.74	-3.15%	142
Mar 17, 2026	63.56	63.85	63.40	63.75	63.75	-0.79%	483
Mar 13, 2026	64.29	64.60	63.65	64.26	64.26	0.96%	4,519
Mar 12, 2026	64.36	64.66	63.52	63.65	63.65	-1.10%	4,976
Mar 11, 2026	64.67	64.67	64.10	64.36	64.36	1.29%	197
Mar 10, 2026	63.53	66.16	63.53	63.54	63.25	-1.99%	350
Mar 9, 2026	66.48	66.48	64.40	64.83	64.53	-3.73%	3,250
Mar 6, 2026	68.31	68.31	67.20	67.34	67.03	-1.42%	4,842
Mar 5, 2026	69.19	69.19	68.01	68.31	68.00	-0.42%	445
Mar 4, 2026	72.93	72.93	67.69	68.60	68.29	-	200