BVMF:HOME34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	51.42	52.90	50.91	52.81	52.81	3.73%	943
Oct 7, 2026	50.90	51.07	50.68	50.91	50.91	0.02%	1,110
Oct 6, 2026	52.99	52.99	49.94	50.90	50.90	1.27%	1,498
Oct 5, 2026	51.00	51.00	49.77	50.26	50.26	-4.74%	5,869
Oct 2, 2026	53.15	53.68	52.74	52.76	52.76	0.29%	1,255
Oct 1, 2026	52.50	52.76	51.61	52.61	52.61	0.36%	514
Sep 30, 2026	53.99	53.99	52.42	52.42	52.42	-2.27%	111,096
Sep 29, 2026	54.36	54.42	53.64	53.64	53.64	-0.63%	1,408
Sep 28, 2026	54.29	54.45	53.98	53.98	53.98	-1.14%	573
Sep 25, 2026	54.25	55.02	54.24	54.60	54.60	0.63%	358
Sep 24, 2026	56.00	56.00	54.02	54.26	54.26	-0.86%	338
Sep 23, 2026	56.14	56.14	54.73	54.73	54.73	-1.53%	215
Sep 22, 2026	55.36	55.83	55.00	55.58	55.58	2.02%	956
Sep 21, 2026	55.35	55.35	54.13	54.48	54.48	-3.92%	151
Sep 18, 2026	55.51	56.70	55.00	56.70	56.70	1.41%	1,162
Sep 17, 2026	55.62	57.03	55.62	55.91	55.91	0.52%	142
Sep 16, 2026	56.71	56.79	55.62	55.62	55.62	-0.55%	67
Sep 15, 2026	56.56	56.66	55.93	55.93	55.93	-2.19%	223
Sep 14, 2026	57.18	57.57	57.15	57.18	57.18	1.31%	55
Sep 11, 2026	56.10	56.72	56.10	56.44	56.44	1.35%	1,212
Sep 10, 2026	56.80	56.89	55.50	55.69	55.69	-2.04%	815
Sep 9, 2026	57.57	57.57	56.65	56.85	56.85	-0.26%	25,229
Sep 8, 2026	59.29	59.29	57.00	57.00	57.00	-3.88%	1,396
Sep 4, 2026	58.42	59.30	57.84	59.30	59.30	2.52%	13,112
Sep 3, 2026	58.18	58.32	57.68	57.84	57.84	-0.21%	1,860
Sep 2, 2026	58.46	60.00	57.60	57.96	57.96	-2.44%	166
Sep 1, 2026	59.64	60.60	59.00	59.70	59.41	-1.49%	105
Aug 31, 2026	60.51	60.95	60.17	60.60	60.30	-0.88%	251
Aug 28, 2026	61.33	61.44	60.96	61.14	60.84	1.23%	74
Aug 27, 2026	61.15	61.20	60.40	60.40	60.10	-2.38%	1,434
Aug 26, 2026	62.04	62.06	61.64	61.87	61.57	0.05%	218
Aug 25, 2026	62.63	62.63	61.56	61.84	61.54	-0.59%	489
Aug 24, 2026	62.13	62.21	61.79	62.21	61.91	0.96%	940
Aug 21, 2026	62.33	62.33	61.62	61.62	61.32	-0.69%	844
Aug 20, 2026	61.85	62.26	61.80	62.05	61.75	-2.04%	934
Aug 19, 2026	63.12	64.38	63.12	63.34	63.03	-0.09%	556
Aug 18, 2026	64.36	64.80	63.00	63.40	63.09	0.03%	2,276
Aug 17, 2026	62.93	63.38	62.59	63.38	63.07	2.44%	62
Aug 14, 2026	63.18	63.44	61.87	61.87	61.57	-2.55%	192
Aug 13, 2026	63.42	63.49	63.14	63.49	63.18	-0.77%	2,663
Aug 12, 2026	63.95	65.26	63.50	63.98	63.67	-1.96%	4,755
Aug 11, 2026	65.28	65.77	65.22	65.26	64.94	2.51%	378
Aug 10, 2026	64.63	64.63	63.13	63.66	63.35	-1.50%	2,020
Aug 7, 2026	64.02	64.63	64.02	64.63	64.31	1.97%	94
Aug 6, 2026	63.80	63.80	63.31	63.38	63.07	-1.92%	386
Aug 5, 2026	63.91	64.62	63.91	64.62	64.30	1.19%	4,318
Aug 4, 2026	61.92	64.08	61.92	63.86	63.55	3.82%	504
Aug 3, 2026	61.56	61.70	60.48	61.51	61.21	2.26%	1,925
Jul 31, 2026	60.15	60.15	60.15	60.15	59.86	0.15%	40
Jul 30, 2026	60.50	60.50	60.06	60.06	59.77	-2.26%	121