BVMF:HOME34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	61.33	61.44	60.96	61.14	61.14	1.23%	74
Aug 27, 2026	61.15	61.20	60.40	60.40	60.40	-2.38%	1,434
Aug 26, 2026	62.04	62.06	61.64	61.87	61.87	0.05%	218
Aug 25, 2026	62.63	62.63	61.56	61.84	61.84	-0.59%	489
Aug 24, 2026	62.13	62.21	61.79	62.21	62.21	0.96%	940
Aug 21, 2026	62.33	62.33	61.62	61.62	61.62	-0.69%	844
Aug 20, 2026	61.85	62.26	61.80	62.05	62.05	-2.04%	934
Aug 19, 2026	63.12	64.38	63.12	63.34	63.34	-0.09%	556
Aug 18, 2026	64.36	64.80	63.00	63.40	63.40	0.03%	2,276
Aug 17, 2026	62.93	63.38	62.59	63.38	63.38	2.44%	62
Aug 14, 2026	63.18	63.44	61.87	61.87	61.87	-2.55%	192
Aug 13, 2026	63.42	63.49	63.14	63.49	63.49	-0.77%	2,663
Aug 12, 2026	63.95	65.26	63.50	63.98	63.98	-1.96%	4,755
Aug 11, 2026	65.28	65.77	65.22	65.26	65.26	2.51%	378
Aug 10, 2026	64.63	64.63	63.13	63.66	63.66	-1.50%	2,020
Aug 7, 2026	64.02	64.63	64.02	64.63	64.63	1.97%	94
Aug 6, 2026	63.80	63.80	63.31	63.38	63.38	-1.92%	386
Aug 5, 2026	63.91	64.62	63.91	64.62	64.62	1.19%	4,318
Aug 4, 2026	61.92	64.08	61.92	63.86	63.86	3.82%	504
Aug 3, 2026	61.56	61.70	60.48	61.51	61.51	2.26%	1,925
Jul 31, 2026	60.15	60.15	60.15	60.15	60.15	0.15%	40
Jul 30, 2026	60.50	60.50	60.06	60.06	60.06	-2.26%	121
Jul 29, 2026	62.43	62.43	61.45	61.45	61.45	-2.26%	37
Jul 28, 2026	62.89	62.89	62.87	62.87	62.87	2.03%	289
Jul 27, 2026	61.32	61.62	61.32	61.62	61.62	2.27%	119
Jul 24, 2026	59.06	60.30	59.06	60.25	60.25	2.54%	15,087
Jul 23, 2026	59.51	59.51	58.76	58.76	58.76	-1.76%	232
Jul 22, 2026	60.65	60.70	59.81	59.81	59.81	-0.22%	284
Jul 21, 2026	60.65	60.65	59.50	59.94	59.94	-0.58%	649
Jul 20, 2026	60.89	60.89	60.29	60.29	60.29	-2.02%	52
Jul 17, 2026	64.68	64.73	61.53	61.53	61.53	-2.32%	6,201
Jul 16, 2026	62.58	63.38	62.58	62.99	62.99	2.07%	391
Jul 15, 2026	62.34	62.34	61.71	61.71	61.71	0.80%	182
Jul 14, 2026	61.50	61.50	61.22	61.22	61.22	-0.39%	93
Jul 13, 2026	62.48	62.48	61.46	61.46	61.46	-1.90%	416
Jul 10, 2026	62.65	62.65	62.65	62.65	62.65	1.42%	16
Jul 9, 2026	61.75	62.25	61.69	61.77	61.77	-0.44%	356
Jul 8, 2026	60.88	62.09	60.78	62.04	62.04	-2.18%	990
Jul 7, 2026	63.84	63.97	63.42	63.42	63.42	-1.06%	427
Jul 6, 2026	65.67	65.67	64.05	64.10	64.10	-2.73%	295
Jul 3, 2026	66.77	66.95	65.90	65.90	65.90	-0.65%	185
Jul 2, 2026	65.97	66.46	65.81	66.33	66.33	1.67%	81
Jul 1, 2026	65.30	66.09	65.24	65.24	65.24	0.37%	485
Jun 30, 2026	65.13	65.33	64.43	65.00	65.00	0.70%	1,050
Jun 29, 2026	64.62	64.71	64.31	64.55	64.55	0.72%	273
Jun 26, 2026	63.40	64.50	63.40	64.09	64.09	0.77%	773
Jun 25, 2026	63.58	64.27	63.27	63.60	63.60	0.38%	338
Jun 24, 2026	60.96	63.65	60.96	63.36	63.36	5.25%	308
Jun 23, 2026	60.62	60.62	60.01	60.20	60.20	0.32%	118
Jun 22, 2026	60.84	60.84	60.01	60.01	60.01	-3.08%	3