BVMF:LAVV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	18.27	18.50	17.86	18.41	18.41	-	1,442,200
Feb 27, 2026	18.50	18.53	18.21	18.41	18.41	-1.02%	698,200
Feb 26, 2026	18.64	18.82	18.40	18.60	18.60	-0.64%	436,700
Feb 25, 2026	18.81	18.83	18.49	18.72	18.72	-0.27%	352,300
Feb 24, 2026	18.87	18.95	18.69	18.77	18.77	-0.16%	521,100
Feb 23, 2026	18.98	18.98	18.60	18.80	18.80	-0.74%	384,600
Feb 20, 2026	18.65	18.94	18.36	18.94	18.94	1.39%	412,300
Feb 19, 2026	18.33	18.68	18.21	18.68	18.68	2.81%	856,000
Feb 18, 2026	18.17	18.50	18.09	18.17	18.17	-	709,900
Feb 13, 2026	18.00	18.17	17.80	18.17	18.17	0.61%	775,400
Feb 12, 2026	18.07	18.15	17.83	18.06	18.06	-0.06%	625,800
Feb 11, 2026	17.80	18.10	17.78	18.07	18.07	1.57%	778,700
Feb 10, 2026	17.82	17.91	17.53	17.79	17.79	-0.22%	453,500
Feb 9, 2026	17.34	17.83	17.20	17.83	17.83	2.89%	807,300
Feb 6, 2026	17.35	17.38	16.83	17.33	17.33	0.17%	563,200
Feb 5, 2026	16.89	17.45	16.89	17.30	17.30	2.98%	869,700
Feb 4, 2026	17.10	17.10	16.55	16.80	16.80	-2.33%	821,200
Feb 3, 2026	16.89	17.39	16.80	17.20	17.20	-3.37%	1,114,800
Feb 2, 2026	18.16	18.17	17.80	17.80	16.78	-0.50%	1,224,200
Jan 30, 2026	17.74	17.91	17.59	17.89	16.87	0.96%	532,200
Jan 29, 2026	18.38	18.59	17.68	17.72	16.71	-1.56%	762,000
Jan 28, 2026	17.70	18.04	17.66	18.00	16.97	2.39%	301,200
Jan 27, 2026	17.38	17.89	17.38	17.58	16.57	1.15%	625,900
Jan 26, 2026	17.44	17.56	16.97	17.38	16.39	0.52%	642,900
Jan 23, 2026	16.98	17.35	16.81	17.29	16.30	1.65%	670,000
Jan 22, 2026	16.51	17.06	16.43	17.01	16.04	3.47%	571,800
Jan 21, 2026	16.09	16.52	16.09	16.44	15.50	2.49%	374,900
Jan 20, 2026	15.98	16.12	15.75	16.04	15.12	0.06%	365,500
Jan 19, 2026	16.25	16.32	15.97	16.03	15.11	-1.35%	652,800
Jan 16, 2026	16.77	16.88	16.00	16.25	15.32	-3.56%	1,420,400
Jan 15, 2026	17.04	17.10	16.65	16.85	15.89	-1.06%	626,000
Jan 14, 2026	16.77	17.03	16.67	17.03	16.06	1.67%	589,800
Jan 13, 2026	16.77	16.77	16.38	16.75	15.79	0.06%	518,200
Jan 12, 2026	16.65	16.86	16.50	16.74	15.78	0.30%	404,600
Jan 9, 2026	16.75	16.86	16.48	16.69	15.74	0.36%	570,900
Jan 8, 2026	16.50	16.68	16.28	16.63	15.68	1.09%	489,000
Jan 7, 2026	16.17	16.45	15.96	16.45	15.51	1.61%	827,500
Jan 6, 2026	16.12	16.46	16.07	16.19	15.26	0.43%	945,200
Jan 5, 2026	15.65	16.12	15.65	16.12	15.20	2.41%	479,400
Jan 2, 2026	15.92	16.18	15.65	15.74	14.84	-1.50%	582,000
Dec 30, 2025	15.82	16.04	15.73	15.98	15.07	1.52%	986,600
Dec 29, 2025	16.09	16.10	15.65	15.74	14.84	-0.63%	450,400
Dec 26, 2025	15.83	16.04	15.72	15.84	14.93	0.06%	320,300
Dec 23, 2025	15.41	16.01	15.41	15.83	14.92	3.46%	421,100
Dec 22, 2025	15.55	15.65	15.15	15.30	14.43	-0.91%	601,500
Dec 19, 2025	15.50	15.61	15.34	15.44	14.56	-0.06%	572,500
Dec 18, 2025	15.75	15.75	15.29	15.45	14.57	-1.09%	735,200
Dec 17, 2025	15.79	15.83	15.40	15.62	14.73	-1.08%	548,000
Dec 16, 2025	16.10	16.14	15.68	15.79	14.89	-3.01%	641,200
Dec 15, 2025	15.89	16.37	15.87	16.28	15.35	2.39%	417,300