BVMF:L1RC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	37.47	37.47	35.37	35.37	35.37	-3.41%	150,465
Jul 17, 2026	35.48	37.29	34.81	36.62	36.62	-0.27%	63,200
Jul 16, 2026	38.96	39.04	36.60	36.72	36.72	-4.80%	75,097
Jul 15, 2026	40.86	40.86	37.00	38.57	38.57	-4.46%	15,746
Jul 14, 2026	40.44	40.85	39.24	40.37	40.37	4.53%	37,535
Jul 13, 2026	39.24	39.30	38.20	38.62	38.62	-5.20%	32,169
Jul 10, 2026	40.37	41.12	39.66	40.74	40.74	-1.12%	32,295
Jul 9, 2026	41.51	43.24	40.74	41.20	41.20	3.03%	82,080
Jul 8, 2026	37.69	39.99	37.29	39.99	39.99	5.60%	116,760
Jul 7, 2026	38.20	38.54	36.66	37.87	37.87	-10.64%	242,994
Jul 6, 2026	43.79	43.79	40.75	42.38	42.38	-1.33%	210,033
Jul 3, 2026	44.10	44.10	39.00	42.95	42.95	2.26%	8,120
Jul 2, 2026	47.47	47.47	40.64	42.00	42.00	-10.64%	117,084
Jul 1, 2026	51.57	51.57	45.20	47.00	47.00	-8.47%	44,752
Jun 30, 2026	48.79	51.59	48.79	51.35	51.35	6.34%	68,711
Jun 29, 2026	43.64	48.79	43.64	48.29	48.29	8.42%	13,360
Jun 26, 2026	45.20	45.39	44.05	44.54	44.54	-5.23%	39,443
Jun 25, 2026	47.15	48.00	44.40	47.00	47.00	1.31%	104,946
Jun 24, 2026	48.30	48.30	42.71	46.39	46.39	-4.23%	85,912
Jun 23, 2026	44.99	48.44	43.00	48.44	48.44	-2.12%	66,973
Jun 22, 2026	46.99	49.49	45.90	49.49	49.49	-1.02%	58,236
Jun 19, 2026	50.00	50.00	46.65	50.00	50.00	6.25%	743
Jun 18, 2026	46.29	47.07	45.69	47.06	47.06	-5.90%	33,509
Jun 17, 2026	44.21	50.01	43.49	50.01	50.01	16.33%	28,416
Jun 16, 2026	45.00	45.28	42.82	42.99	42.99	-4.42%	69,795
Jun 15, 2026	44.69	46.00	43.88	45.00	44.98	4.46%	25,541
Jun 12, 2026	42.22	43.68	41.21	43.08	43.06	2.79%	14,335
Jun 11, 2026	39.30	42.33	39.19	41.91	41.89	10.14%	10,164
Jun 10, 2026	39.99	40.55	37.60	38.05	38.03	-4.88%	62,780
Jun 9, 2026	38.60	40.95	36.29	40.00	39.98	3.63%	8,080
Jun 8, 2026	37.67	38.83	36.99	38.60	38.58	7.52%	67,189
Jun 5, 2026	38.55	38.55	35.74	35.90	35.88	-9.89%	40,430
Jun 3, 2026	38.46	39.98	38.09	39.84	39.82	4.79%	75,181
Jun 2, 2026	36.80	38.13	36.65	38.02	38.00	4.97%	3,326
Jun 1, 2026	36.69	36.69	35.36	36.22	36.20	-0.39%	29,998
May 29, 2026	36.87	37.34	36.36	36.36	36.34	-1.73%	53,882
May 28, 2026	36.88	37.00	35.59	37.00	36.98	0.46%	19,460
May 27, 2026	38.99	38.99	36.29	36.83	36.81	-0.11%	38,352
May 26, 2026	36.09	36.87	35.42	36.87	36.85	3.22%	23,821
May 25, 2026	35.26	35.91	35.26	35.72	35.70	1.30%	585
May 22, 2026	34.58	35.27	34.58	35.26	35.24	2.77%	30,157
May 21, 2026	32.30	34.31	32.30	34.31	34.29	4.10%	57,364
May 20, 2026	30.56	33.39	30.56	32.96	32.95	5.67%	23,182
May 19, 2026	30.99	31.66	30.45	31.19	31.18	-1.39%	15,702
May 18, 2026	33.22	33.49	31.15	31.63	31.62	-3.80%	54,355
May 15, 2026	32.55	33.11	32.42	32.88	32.87	-3.78%	17,166
May 14, 2026	33.58	34.20	33.39	34.17	34.15	1.76%	53,317
May 13, 2026	32.75	33.90	32.50	33.58	33.57	4.06%	26,845
May 12, 2026	32.05	32.27	31.03	32.27	32.26	-3.18%	2,780
May 11, 2026	31.99	33.33	31.99	33.33	33.32	2.08%	34,251