BVMF:K2CG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.15	11.15	10.70	10.86	10.86	-4.99%	2,635
Jun 2, 2026	11.40	11.72	11.40	11.43	11.43	2.60%	1,661
Jun 1, 2026	10.67	11.21	10.67	11.14	11.14	7.53%	1,479
May 29, 2026	10.46	10.46	10.20	10.36	10.36	-2.26%	2,938
May 28, 2026	10.62	10.81	10.46	10.60	10.60	-4.33%	5,246
May 27, 2026	11.01	11.22	11.01	11.08	11.08	0.64%	167
May 26, 2026	11.20	11.51	10.99	11.01	11.01	-9.75%	2,091
May 25, 2026	11.98	12.21	11.98	12.20	12.20	1.84%	332
May 22, 2026	11.50	11.98	11.38	11.98	11.98	5.27%	1,095
May 21, 2026	11.59	11.59	10.95	11.38	11.38	-2.32%	6,066
May 20, 2026	12.04	12.05	11.59	11.65	11.65	-5.21%	4,217
May 19, 2026	12.36	12.44	12.15	12.29	12.29	-0.57%	356
May 18, 2026	13.11	13.11	12.35	12.36	12.36	-4.78%	912
May 15, 2026	13.00	13.37	12.98	12.98	12.98	-7.81%	1,506
May 14, 2026	15.11	15.11	13.73	14.08	14.08	-6.82%	1,697
May 13, 2026	13.49	15.11	13.49	15.11	15.11	20.21%	18,254
May 12, 2026	13.29	13.29	12.55	12.57	12.57	-5.42%	19
May 11, 2026	13.14	13.40	13.14	13.29	13.29	2.00%	456
May 8, 2026	13.06	13.10	13.03	13.03	13.03	-1.06%	51
May 7, 2026	13.37	13.46	13.13	13.17	13.17	-3.45%	440
May 6, 2026	12.77	13.64	12.54	13.64	13.64	7.91%	3,778
May 5, 2026	12.83	12.91	12.53	12.64	12.64	0.72%	3,363
May 4, 2026	12.49	12.77	12.17	12.55	12.55	1.87%	960
Apr 30, 2026	12.25	12.45	12.25	12.32	12.32	0.57%	134
Apr 29, 2026	12.67	12.67	12.25	12.25	12.25	-4.37%	255
Apr 28, 2026	13.21	13.21	12.78	12.81	12.81	-6.29%	955
Apr 27, 2026	13.66	13.67	13.20	13.67	13.67	0.07%	676
Apr 24, 2026	13.67	13.70	13.50	13.66	13.66	-3.60%	213
Apr 23, 2026	14.07	14.18	13.71	14.17	14.17	-6.28%	741
Apr 22, 2026	14.15	15.12	14.09	15.12	15.12	-	444
Apr 20, 2026	15.31	15.31	15.10	15.12	15.12	-0.20%	677
Apr 17, 2026	14.51	15.20	14.51	15.15	15.15	6.02%	2,148
Apr 16, 2026	14.29	14.99	14.29	14.29	14.29	1.42%	1,899
Apr 15, 2026	14.09	14.09	14.07	14.09	14.09	-0.07%	169
Apr 14, 2026	13.55	14.33	13.55	14.10	14.10	4.21%	6,619
Apr 13, 2026	12.86	13.53	12.74	13.53	13.53	9.20%	1,080
Apr 10, 2026	12.44	12.83	12.31	12.39	12.39	-0.40%	844
Apr 9, 2026	12.44	12.44	12.44	12.44	12.44	-	88
Apr 8, 2026	12.50	12.77	12.12	12.44	12.44	9.12%	1,966
Apr 7, 2026	12.00	12.00	11.40	11.40	11.40	-2.15%	182
Apr 6, 2026	11.70	11.70	11.58	11.65	11.65	-0.43%	59
Apr 2, 2026	11.79	12.18	11.05	11.70	11.70	0.26%	5,118
Apr 1, 2026	11.67	12.00	11.67	11.67	11.67	2.46%	13,534
Mar 31, 2026	11.45	11.45	11.11	11.39	11.39	-2.65%	390
Mar 30, 2026	11.78	11.78	11.70	11.70	11.70	-2.42%	812
Mar 27, 2026	12.11	12.38	11.62	11.99	11.99	-4.54%	1,221
Mar 26, 2026	12.89	12.95	12.51	12.56	12.56	-2.56%	2,594
Mar 25, 2026	12.41	12.89	12.41	12.89	12.89	6.71%	601
Mar 24, 2026	12.08	12.14	12.04	12.08	12.08	1.17%	1,382
Mar 23, 2026	11.64	11.94	11.42	11.94	11.94	2.58%	851