BVMF:L1RC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	37.67	38.83	36.99	38.60	38.60	7.52%	67,189
Jun 5, 2026	38.55	38.55	35.74	35.90	35.90	-9.89%	40,430
Jun 3, 2026	38.46	39.98	38.09	39.84	39.84	4.79%	75,181
Jun 2, 2026	36.80	38.13	36.65	38.02	38.02	4.97%	3,326
Jun 1, 2026	36.69	36.69	35.36	36.22	36.22	-0.39%	29,998
May 29, 2026	36.87	37.34	36.36	36.36	36.36	-1.73%	53,882
May 28, 2026	36.88	37.00	35.59	37.00	37.00	0.46%	19,461
May 27, 2026	38.99	38.99	36.29	36.83	36.83	-0.11%	38,453
May 26, 2026	36.09	36.87	35.42	36.87	36.87	3.22%	23,821
May 25, 2026	35.26	35.91	35.26	35.72	35.72	1.30%	585
May 22, 2026	34.58	35.27	34.58	35.26	35.26	2.77%	30,157
May 21, 2026	32.30	34.31	32.30	34.31	34.31	4.10%	57,364
May 20, 2026	30.56	33.39	30.56	32.96	32.96	5.67%	23,182
May 19, 2026	30.99	31.66	30.45	31.19	31.19	-1.39%	15,702
May 18, 2026	33.22	33.49	31.15	31.63	31.63	-3.80%	54,355
May 15, 2026	32.55	33.11	32.42	32.88	32.88	-3.78%	17,166
May 14, 2026	33.58	34.20	33.39	34.17	34.17	1.76%	53,317
May 13, 2026	32.75	33.90	32.50	33.58	33.58	4.06%	26,845
May 12, 2026	32.05	32.27	31.03	32.27	32.27	-3.18%	2,780
May 11, 2026	31.99	33.33	31.99	33.33	33.33	2.08%	34,251
May 8, 2026	32.91	32.91	32.19	32.65	32.65	1.90%	23,990
May 7, 2026	33.31	33.31	32.04	32.04	32.04	-2.85%	24,413
May 6, 2026	31.25	33.28	31.25	32.98	32.98	7.18%	15,610
May 5, 2026	29.77	31.26	29.77	30.77	30.77	5.74%	27,396
May 4, 2026	28.71	29.45	28.71	29.10	29.10	0.24%	25,769
Apr 30, 2026	28.14	29.05	28.14	29.03	29.03	3.16%	2,738
Apr 29, 2026	27.84	28.64	27.53	28.14	28.14	-0.95%	29,860
Apr 28, 2026	28.53	28.72	27.70	28.41	28.41	-14.76%	22,985
Apr 27, 2026	30.54	33.33	29.08	33.33	33.33	6.93%	9,080
Apr 24, 2026	30.15	31.25	30.06	31.17	31.17	7.67%	56,412
Apr 23, 2026	30.10	30.17	28.85	28.95	28.95	-3.60%	9,801
Apr 22, 2026	29.64	30.06	29.26	30.03	30.03	0.74%	5,108
Apr 20, 2026	30.53	30.53	29.76	29.81	29.81	-1.36%	5,825
Apr 17, 2026	29.86	30.27	29.78	30.22	30.22	2.03%	1,771
Apr 16, 2026	31.23	31.23	29.58	29.62	29.62	-5.19%	1,131
Apr 15, 2026	30.46	31.24	29.18	31.24	31.24	1.26%	4,401
Apr 14, 2026	30.91	30.96	30.13	30.85	30.85	-1.25%	9,652
Apr 13, 2026	29.99	31.24	29.79	31.24	31.24	-0.03%	13,038
Apr 10, 2026	30.02	31.25	29.87	31.25	31.25	4.41%	14,825
Apr 9, 2026	28.80	29.93	28.35	29.93	29.93	4.10%	2,006
Apr 8, 2026	27.48	28.75	27.48	28.75	28.75	11.18%	13,925
Apr 7, 2026	25.32	26.08	25.32	25.86	25.86	0.23%	3,837
Apr 6, 2026	25.84	25.93	25.48	25.80	25.80	0.66%	5,209
Apr 2, 2026	25.20	25.96	24.67	25.63	25.63	-1.57%	12,540
Apr 1, 2026	25.76	26.24	25.48	26.04	26.04	4.24%	7,455
Mar 31, 2026	24.10	25.18	24.10	24.98	24.98	4.48%	6,519
Mar 30, 2026	25.48	25.48	23.75	23.91	23.91	-4.82%	7,743
Mar 27, 2026	25.33	25.59	25.00	25.12	25.12	-0.79%	8,172
Mar 26, 2026	26.96	27.12	25.32	25.32	25.32	-15.57%	2,316
Mar 25, 2026	28.90	29.99	27.03	29.99	29.99	3.88%	40,932