BVMF:HOME34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	57.30	57.30	56.62	56.62	56.35	-0.35%	880
May 6, 2026	56.50	56.82	56.39	56.82	56.55	2.71%	857
May 5, 2026	55.43	55.50	54.77	55.32	55.06	-0.61%	3,407
May 4, 2026	58.16	58.16	55.56	55.66	55.39	-3.33%	1,817
Apr 30, 2026	58.16	58.50	57.58	57.58	57.31	-	6,202
Apr 29, 2026	58.93	58.93	57.15	57.58	57.31	-1.30%	334
Apr 28, 2026	58.79	58.93	58.14	58.34	58.06	-1.09%	403
Apr 27, 2026	60.36	60.36	58.98	58.98	58.70	-1.31%	298
Apr 24, 2026	61.01	61.01	59.76	59.76	59.48	-1.11%	1,136
Apr 23, 2026	60.56	60.56	59.96	60.43	60.14	0.78%	1,111
Apr 22, 2026	62.00	62.00	59.96	59.96	59.67	-3.29%	1,863
Apr 20, 2026	62.00	62.00	62.00	62.00	61.70	0.08%	1,000
Apr 17, 2026	61.02	62.45	61.02	61.95	61.65	3.32%	563
Apr 16, 2026	60.35	60.35	59.96	59.96	59.67	-0.55%	78
Apr 15, 2026	59.61	60.42	59.61	60.29	60.00	-0.89%	156