BVMF:I1SR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	112.45	112.45	111.24	111.94	111.94	2.05%	186
May 18, 2026	104.77	110.43	104.77	109.69	109.69	2.60%	171
May 15, 2026	109.05	109.05	106.91	106.91	106.91	-1.01%	47
May 14, 2026	107.64	108.18	106.96	108.00	108.00	-2.26%	56
May 13, 2026	106.40	110.50	106.04	110.50	110.50	4.34%	235
May 12, 2026	102.91	106.30	102.91	105.90	105.90	0.38%	1,210
May 11, 2026	109.07	109.22	102.52	105.50	105.50	-9.04%	603
May 8, 2026	111.11	115.99	109.80	115.99	115.99	2.65%	26,599
May 7, 2026	112.23	113.00	111.57	113.00	113.00	-0.43%	23
May 6, 2026	111.43	113.49	109.89	113.49	113.49	-0.57%	173
May 5, 2026	111.52	114.14	109.00	114.14	114.14	2.28%	225
May 4, 2026	113.81	113.88	111.60	111.60	111.60	-1.08%	3,277
Apr 30, 2026	112.83	113.27	112.82	112.82	112.82	-0.34%	220
Apr 29, 2026	112.89	113.20	112.89	113.20	113.20	-2.72%	16
Apr 28, 2026	116.26	116.90	115.56	116.37	116.37	-0.84%	4,588
Apr 27, 2026	119.58	119.58	117.36	117.36	117.36	-2.44%	39
Apr 24, 2026	120.30	120.30	120.30	120.30	120.30	0.74%	21
Apr 23, 2026	119.04	119.42	119.04	119.42	119.42	1.69%	85
Apr 22, 2026	117.43	117.43	117.43	117.43	117.43	1.53%	5
Apr 20, 2026	116.87	117.41	115.66	115.66	115.66	-1.04%	34
Apr 17, 2026	116.87	116.87	116.87	116.87	116.87	2.06%	1
Apr 16, 2026	115.01	115.01	114.51	114.51	114.51	-2.15%	6
Apr 15, 2026	117.01	117.07	117.01	117.03	117.03	0.11%	36
Apr 14, 2026	117.31	117.31	116.90	116.90	116.90	2.09%	235
Apr 13, 2026	113.28	114.51	113.27	114.51	114.51	1.43%	230
Apr 10, 2026	115.01	115.01	112.90	112.90	112.90	-2.37%	48
Apr 9, 2026	115.59	115.98	115.00	115.64	115.64	-1.90%	3,338
Apr 8, 2026	118.43	118.43	117.72	117.88	117.88	1.25%	58
Apr 7, 2026	115.90	116.55	115.70	116.43	116.43	0.12%	17
Apr 6, 2026	116.29	116.61	115.93	116.29	116.29	-0.70%	975
Apr 2, 2026	121.81	121.81	117.11	117.11	117.11	-2.89%	10
Apr 1, 2026	119.89	120.60	119.89	120.60	120.60	0.85%	35
Mar 31, 2026	119.58	119.58	119.58	119.58	119.58	0.61%	944
Mar 30, 2026	119.64	119.64	118.86	118.86	118.86	0.09%	17
Mar 27, 2026	120.50	120.50	118.65	118.75	118.75	-4.11%	61
Mar 26, 2026	123.90	123.90	123.84	123.84	123.84	0.76%	17
Mar 25, 2026	124.00	124.00	122.43	122.90	122.90	-1.84%	120
Mar 24, 2026	125.40	125.40	123.60	125.21	125.21	-0.63%	10
Mar 23, 2026	125.44	126.64	125.44	126.00	126.00	-1.56%	111
Mar 20, 2026	127.03	128.00	127.03	128.00	128.00	1.44%	8,256
Mar 19, 2026	124.91	126.41	124.91	126.18	126.18	1.02%	106
Mar 18, 2026	125.00	125.00	124.91	124.91	124.91	-0.65%	4,411
Mar 17, 2026	126.91	126.91	125.73	125.73	125.73	-0.01%	114
Mar 16, 2026	126.35	126.35	125.74	125.74	125.74	2.18%	42
Mar 13, 2026	125.00	125.00	123.06	123.06	123.06	-1.61%	905
Mar 12, 2026	127.02	127.02	125.08	125.08	125.08	-1.16%	1,565
Mar 11, 2026	124.32	126.55	123.85	126.55	126.55	0.67%	25
Mar 10, 2026	125.00	125.71	125.00	125.71	125.71	-1.26%	20
Mar 9, 2026	126.53	127.32	126.51	127.32	127.32	-0.79%	1,187
Mar 6, 2026	129.00	129.00	127.92	128.33	128.33	-1.22%	63