BVMF:HOME34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	61.92	61.92	61.92	61.92	61.92	1.04%	2
Jun 18, 2026	61.92	61.92	61.28	61.28	61.28	2.65%	9,240
Jun 17, 2026	61.27	61.60	59.59	59.70	59.70	0.18%	261
Jun 16, 2026	59.77	61.50	59.59	59.59	59.59	-	222
Jun 15, 2026	60.06	60.48	59.59	59.59	59.59	0.29%	1,020
Jun 12, 2026	59.35	59.45	59.10	59.42	59.42	0.12%	228
Jun 11, 2026	59.00	59.40	58.56	59.35	59.35	0.71%	270
Jun 10, 2026	59.22	59.32	58.92	58.93	58.93	-0.49%	66
Jun 9, 2026	57.24	59.45	57.24	59.22	59.22	3.46%	146
Jun 8, 2026	56.77	57.95	56.77	57.24	57.24	0.83%	177
Jun 5, 2026	57.08	57.08	56.77	56.77	56.77	0.73%	180
Jun 3, 2026	55.86	57.00	55.51	56.36	56.36	1.22%	540
Jun 2, 2026	59.76	59.76	54.96	55.68	55.68	-5.43%	537
Jun 1, 2026	57.26	59.16	55.26	59.16	58.88	3.32%	185
May 29, 2026	57.61	58.23	57.06	57.26	56.99	-0.37%	645
May 28, 2026	57.54	58.07	57.47	57.47	57.20	-0.14%	1,058
May 27, 2026	57.00	57.72	57.00	57.55	57.28	3.43%	881
May 26, 2026	56.10	56.10	55.64	55.64	55.37	-0.25%	444
May 25, 2026	57.00	57.00	55.55	55.78	55.51	0.05%	79
May 22, 2026	56.49	56.49	55.75	55.75	55.48	-0.32%	4,938
May 21, 2026	55.55	55.93	55.55	55.93	55.66	0.68%	36
May 20, 2026	54.64	55.55	53.65	55.55	55.29	2.19%	59
May 19, 2026	53.34	54.36	53.34	54.36	54.10	1.91%	1,146
May 18, 2026	54.28	54.28	53.20	53.34	53.09	-0.74%	2,105
May 15, 2026	54.47	54.47	53.74	53.74	53.48	-0.43%	2,235
May 14, 2026	54.00	54.00	53.97	53.97	53.71	-	101
May 13, 2026	54.72	54.72	52.57	53.97	53.71	-0.37%	283
May 12, 2026	54.28	54.67	54.17	54.17	53.91	-0.20%	4,702
May 11, 2026	55.76	55.76	54.28	54.28	54.02	-2.65%	497
May 8, 2026	56.69	56.69	55.38	55.76	55.49	-1.52%	576