BVMF:M1DB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	83.36	84.49	83.36	84.49	84.49	0.64%	88
May 18, 2026	83.36	84.88	83.36	83.95	83.95	5.85%	39
May 15, 2026	75.61	79.31	75.61	79.31	79.31	4.36%	654
May 14, 2026	75.50	76.00	75.50	76.00	76.00	-0.74%	56
May 13, 2026	76.57	76.57	76.57	76.57	76.57	1.02%	115
May 12, 2026	75.88	75.91	75.80	75.80	75.80	5.42%	79
May 11, 2026	71.31	71.90	71.20	71.90	71.90	-1.80%	68
May 8, 2026	70.88	73.22	69.81	73.22	73.22	1.65%	2,245
May 7, 2026	70.93	73.88	70.93	72.03	72.03	9.79%	1,395
May 6, 2026	65.61	65.61	65.61	65.61	65.61	0.14%	2
May 5, 2026	65.52	65.52	65.52	65.52	65.52	-0.11%	42
May 4, 2026	64.31	65.59	64.31	65.59	65.59	5.11%	274
Apr 30, 2026	62.40	62.40	62.40	62.40	62.40	-3.35%	34
Apr 29, 2026	64.91	64.91	64.56	64.56	64.56	-0.28%	14
Apr 28, 2026	65.25	65.25	64.55	64.74	64.74	-1.86%	64
Apr 27, 2026	65.86	65.97	65.86	65.97	65.97	4.00%	242
Apr 24, 2026	63.54	63.57	63.43	63.43	63.43	-1.48%	48
Apr 23, 2026	63.27	64.38	63.27	64.38	64.38	-3.16%	42
Apr 22, 2026	66.48	66.48	66.48	66.48	66.48	1.13%	23
Apr 20, 2026	65.74	65.74	65.74	65.74	65.74	0.14%	42
Apr 17, 2026	62.89	65.89	62.89	65.65	65.65	5.50%	1,096
Apr 16, 2026	62.23	62.23	62.23	62.23	62.23	1.98%	67
Apr 15, 2026	59.04	61.02	59.04	61.02	61.02	4.40%	108
Apr 14, 2026	58.70	58.70	58.45	58.45	58.45	-0.43%	73
Apr 13, 2026	57.00	58.99	57.00	58.70	58.70	4.56%	138
Apr 10, 2026	57.10	57.10	56.12	56.14	56.14	-4.72%	394
Apr 9, 2026	60.00	60.10	58.92	58.92	58.92	-7.71%	549
Apr 8, 2026	63.90	63.90	63.84	63.84	63.84	-2.06%	59
Apr 7, 2026	65.90	65.90	65.18	65.18	65.18	-0.24%	26
Apr 6, 2026	65.65	65.65	65.34	65.34	65.34	0.02%	197
Apr 2, 2026	64.50	65.33	64.50	65.33	65.33	1.26%	16
Apr 1, 2026	64.90	65.11	64.52	64.52	64.52	1.98%	3,025
Mar 31, 2026	63.76	63.76	62.95	63.27	63.27	3.18%	1,238
Mar 30, 2026	61.32	61.32	61.32	61.32	61.32	0.64%	21
Mar 27, 2026	62.50	62.50	60.93	60.93	60.93	-4.38%	349
Mar 26, 2026	65.18	65.18	63.72	63.72	63.72	-0.92%	80
Mar 25, 2026	64.31	64.31	64.31	64.31	64.31	-4.30%	117
Mar 24, 2026	67.20	67.20	67.20	67.20	67.20	-6.78%	63
Mar 23, 2026	72.75	72.75	71.82	72.09	72.09	4.15%	54
Mar 20, 2026	69.22	69.22	69.22	69.22	69.22	-1.90%	20
Mar 19, 2026	69.93	70.56	69.93	70.56	70.56	0.07%	64
Mar 18, 2026	71.05	71.05	70.51	70.51	70.51	-0.56%	44
Mar 17, 2026	71.62	71.62	70.91	70.91	70.91	2.12%	255
Mar 16, 2026	71.90	71.90	69.44	69.44	69.44	0.20%	527
Mar 13, 2026	69.20	69.30	69.20	69.30	69.30	1.73%	15
Mar 12, 2026	68.92	68.92	68.12	68.12	68.12	-1.52%	251
Mar 11, 2026	69.40	69.65	68.96	69.17	69.17	-1.58%	821
Mar 10, 2026	68.85	70.65	68.85	70.28	70.28	2.05%	270
Mar 9, 2026	70.02	70.02	68.87	68.87	68.87	-3.84%	251
Mar 6, 2026	70.34	71.62	70.34	71.62	71.62	1.81%	516