BVMF:LAVV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	11.69	12.17	11.56	12.11	12.11	5.21%	684,000
May 22, 2026	11.65	11.72	11.45	11.51	11.51	-2.04%	709,000
May 21, 2026	11.57	11.90	11.33	11.75	11.75	0.43%	722,500
May 20, 2026	11.29	11.80	11.25	11.70	11.70	3.63%	698,600
May 19, 2026	11.25	11.52	11.03	11.29	11.29	-0.70%	645,700
May 18, 2026	11.51	11.63	11.21	11.37	11.37	-1.13%	915,900
May 15, 2026	11.63	11.79	11.36	11.50	11.50	-2.46%	672,800
May 14, 2026	11.77	11.91	11.64	11.79	11.79	0.94%	672,400
May 13, 2026	11.95	12.07	11.62	11.68	11.68	-2.01%	583,100
May 12, 2026	11.73	11.92	11.62	11.92	11.92	1.62%	611,900
May 11, 2026	12.09	12.09	11.58	11.73	11.73	-2.33%	779,400
May 8, 2026	11.98	12.27	11.93	12.01	12.01	0.42%	879,000
May 7, 2026	12.68	12.68	11.91	11.96	11.96	-5.60%	1,545,900
May 6, 2026	12.77	13.08	12.61	12.67	12.67	0.72%	667,300
May 5, 2026	12.59	12.77	12.54	12.58	12.58	-	681,100
May 4, 2026	13.10	13.12	12.38	12.58	12.58	-3.60%	1,253,400
Apr 30, 2026	13.03	13.37	13.00	13.05	13.05	0.38%	557,200
Apr 29, 2026	13.41	13.41	12.95	13.00	13.00	-2.40%	446,900
Apr 28, 2026	13.35	13.37	12.89	13.32	13.32	0.23%	690,400
Apr 27, 2026	14.01	14.10	13.29	13.29	13.29	-5.14%	984,600
Apr 24, 2026	14.45	14.50	14.01	14.01	14.01	-3.04%	870,600
Apr 23, 2026	14.61	14.75	14.30	14.45	14.45	-1.63%	423,500
Apr 22, 2026	15.10	15.10	14.59	14.69	14.69	-2.65%	528,000
Apr 20, 2026	15.35	15.59	15.03	15.09	15.09	-1.63%	427,000
Apr 17, 2026	15.08	15.60	15.08	15.34	15.34	2.27%	578,100
Apr 16, 2026	15.31	15.45	14.95	15.00	15.00	-2.09%	528,900
Apr 15, 2026	15.56	15.62	15.32	15.32	15.32	-0.58%	446,500
Apr 14, 2026	15.39	15.72	15.26	15.41	15.41	0.78%	602,600
Apr 13, 2026	15.13	15.38	14.86	15.29	15.29	1.06%	549,500
Apr 10, 2026	14.97	15.24	14.81	15.13	15.13	1.27%	1,364,000
Apr 9, 2026	14.50	14.95	14.41	14.94	14.94	3.03%	537,700
Apr 8, 2026	14.55	14.80	14.48	14.50	14.50	4.69%	798,800
Apr 7, 2026	14.42	14.46	13.80	13.85	13.85	-3.69%	476,100
Apr 6, 2026	14.33	14.40	14.21	14.38	14.38	0.42%	319,800
Apr 2, 2026	13.95	14.43	13.90	14.32	14.32	-0.07%	837,100
Apr 1, 2026	14.42	14.50	14.24	14.33	14.33	0.49%	2,283,800
Mar 31, 2026	13.95	14.26	13.77	14.26	14.26	3.94%	977,500
Mar 30, 2026	13.68	14.02	13.68	13.72	13.72	0.73%	622,000
Mar 27, 2026	13.85	13.87	13.52	13.62	13.62	-1.02%	1,862,900
Mar 26, 2026	14.23	14.23	13.76	13.76	13.76	-3.30%	635,900
Mar 25, 2026	14.00	14.46	14.00	14.23	14.23	2.15%	919,600
Mar 24, 2026	14.45	14.45	13.77	13.93	13.93	-2.79%	739,400
Mar 23, 2026	13.75	14.49	13.75	14.33	14.33	4.67%	987,800
Mar 20, 2026	14.31	14.33	13.69	13.69	13.69	-4.13%	775,700
Mar 19, 2026	14.84	14.84	14.19	14.28	14.28	-3.77%	778,000
Mar 18, 2026	14.96	15.17	14.82	14.84	14.84	-1.20%	931,900
Mar 17, 2026	15.32	15.67	14.90	15.02	15.02	-1.96%	1,016,200
Mar 16, 2026	15.61	15.75	15.27	15.32	15.32	0.07%	1,023,800
Mar 13, 2026	15.92	16.11	15.26	15.31	15.31	-2.86%	878,100
Mar 12, 2026	17.05	17.10	15.62	15.76	15.76	-8.85%	3,662,400