BVMF:MEAL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.61	0.62	0.59	0.59	-	-3.28%	254,700
Aug 3, 2026	0.62	0.63	0.60	0.61	0.61	-	137,700
Jul 31, 2026	0.60	0.64	0.60	0.61	0.61	1.67%	122,400
Jul 30, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	73,800
Jul 29, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	108,300
Jul 28, 2026	0.63	0.63	0.60	0.62	0.62	-1.59%	186,600
Jul 27, 2026	0.66	0.66	0.60	0.63	0.63	-3.08%	442,500
Jul 24, 2026	0.68	0.68	0.65	0.65	0.65	-2.99%	123,500
Jul 23, 2026	0.69	0.70	0.67	0.67	0.67	-4.29%	158,500
Jul 22, 2026	0.70	0.71	0.68	0.70	0.70	-1.41%	297,400
Jul 21, 2026	0.70	0.71	0.68	0.71	0.71	2.90%	138,700
Jul 20, 2026	0.73	0.73	0.69	0.69	0.69	-4.17%	174,900
Jul 17, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	103,200
Jul 16, 2026	0.72	0.74	0.71	0.74	0.74	2.78%	172,100
Jul 15, 2026	0.78	0.78	0.72	0.72	0.72	-7.69%	915,800
Jul 14, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	199,600
Jul 13, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	1,392,200
Jul 10, 2026	0.85	0.85	0.81	0.82	0.82	-2.38%	437,000
Jul 9, 2026	0.88	0.88	0.84	0.84	0.84	-4.55%	194,500
Jul 8, 2026	0.91	0.91	0.88	0.88	0.88	-2.22%	132,500
Jul 7, 2026	0.90	0.91	0.90	0.90	0.90	-	472,700
Jul 6, 2026	0.91	0.92	0.89	0.90	0.90	-1.10%	694,800
Jul 3, 2026	0.93	0.93	0.90	0.91	0.91	-2.15%	112,700
Jul 2, 2026	0.94	0.95	0.93	0.93	0.93	-1.06%	35,900
Jul 1, 2026	0.95	0.96	0.93	0.94	0.94	-2.08%	736,300
Jun 30, 2026	0.95	0.96	0.95	0.96	0.96	1.05%	167,800
Jun 29, 2026	0.95	0.96	0.95	0.95	0.95	-1.04%	840,400
Jun 26, 2026	0.96	0.96	0.95	0.96	0.96	-	239,000
Jun 25, 2026	0.95	0.96	0.95	0.96	0.96	-	74,000
Jun 24, 2026	0.96	0.96	0.95	0.96	0.96	-	682,600
Jun 23, 2026	0.96	0.97	0.95	0.96	0.96	-1.03%	16,800
Jun 22, 2026	0.96	0.97	0.95	0.97	0.97	1.04%	170,800
Jun 19, 2026	0.95	0.96	0.95	0.96	0.96	-	50,400
Jun 18, 2026	0.95	0.96	0.95	0.96	0.96	-	88,700
Jun 17, 2026	0.96	0.96	0.95	0.96	0.96	-	212,200
Jun 16, 2026	0.96	0.96	0.95	0.96	0.96	-	43,000
Jun 15, 2026	0.96	0.96	0.95	0.96	0.96	-	443,900
Jun 12, 2026	0.96	0.96	0.95	0.96	0.96	-	13,600
Jun 11, 2026	0.96	0.96	0.95	0.96	0.96	-	97,700
Jun 10, 2026	0.95	0.96	0.94	0.96	0.96	1.05%	89,600
Jun 9, 2026	0.95	0.96	0.94	0.95	0.95	-	63,800
Jun 8, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	93,300
Jun 5, 2026	0.95	0.96	0.95	0.96	0.96	1.05%	55,900
Jun 3, 2026	0.96	0.96	0.95	0.95	0.95	-2.06%	129,300
Jun 2, 2026	0.95	0.97	0.95	0.97	0.97	1.04%	101,100
Jun 1, 2026	0.95	0.96	0.95	0.96	0.96	-	102,200
May 29, 2026	0.95	0.97	0.95	0.96	0.96	1.05%	166,200
May 28, 2026	0.97	0.98	0.95	0.95	0.95	-2.06%	54,800
May 27, 2026	0.99	0.99	0.96	0.97	0.97	-1.02%	121,200
May 26, 2026	0.98	0.99	0.98	0.98	0.98	-2.97%	48,600