BVMF:MEAL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	0.98	1.01	0.98	1.01	1.01	-	133,900
May 22, 2026	0.96	1.01	0.95	1.01	1.01	4.12%	145,400
May 21, 2026	0.96	0.98	0.95	0.97	0.97	1.04%	208,700
May 20, 2026	0.95	0.97	0.95	0.96	0.96	-1.03%	182,800
May 19, 2026	0.98	0.99	0.95	0.97	0.97	-2.02%	114,300
May 18, 2026	1.00	1.00	0.97	0.99	0.99	-1.00%	100,900
May 15, 2026	1.01	1.01	0.99	1.00	1.00	-2.91%	87,500
May 14, 2026	0.98	1.03	0.96	1.03	1.03	4.04%	268,000
May 13, 2026	1.00	1.00	0.97	0.99	0.99	-1.00%	201,400
May 12, 2026	1.02	1.02	0.98	1.00	1.00	-1.96%	126,500
May 11, 2026	1.07	1.07	1.00	1.02	1.02	-6.42%	659,300
May 8, 2026	1.00	1.09	1.00	1.09	1.09	10.10%	1,437,200
May 7, 2026	0.97	1.01	0.97	0.99	0.99	1.02%	385,500
May 6, 2026	0.98	0.99	0.96	0.98	0.98	-	298,100
May 5, 2026	0.96	0.98	0.95	0.98	0.98	2.08%	409,600
May 4, 2026	0.98	0.99	0.95	0.96	0.96	-2.04%	146,600