BVMF:HOME34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	60.36	60.36	59.28	59.58	-	-0.30%	115
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
Mar 3, 2026	68.57	68.85	68.57	68.60	68.29	0.41%	2,544
Mar 2, 2026	70.34	70.34	68.20	68.32	68.01	-1.90%	4,443
Feb 27, 2026	67.78	69.71	67.78	69.64	69.32	0.99%	782
Feb 26, 2026	69.67	69.67	68.96	68.96	68.64	0.63%	268
Feb 25, 2026	70.22	70.55	68.00	68.53	68.22	-2.88%	1,291
Feb 24, 2026	71.40	71.83	70.56	70.56	70.24	1.41%	1,922
Feb 23, 2026	68.77	69.71	68.02	69.58	69.26	-1.12%	578
Feb 20, 2026	69.42	70.62	69.42	70.37	70.05	-0.66%	101
Feb 19, 2026	71.21	71.21	70.84	70.84	70.52	-0.60%	45
Feb 18, 2026	71.58	71.58	71.27	71.27	70.94	-2.66%	513
Feb 13, 2026	73.15	73.29	73.15	73.22	72.88	0.67%	343
Feb 12, 2026	72.57	72.94	72.17	72.73	72.40	1.15%	2,961
Feb 11, 2026	71.84	71.90	71.41	71.90	71.57	-0.76%	149
Feb 10, 2026	70.36	72.45	70.36	72.45	72.12	3.06%	32