BVMF:MEAL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.71	0.77	0.70	0.76	0.76	5.56%	400,500
Oct 29, 2026	0.71	0.78	0.66	0.72	0.72	1.41%	1,214,300
Oct 28, 2026	0.78	0.79	0.71	0.71	0.71	-8.97%	281,800
Oct 27, 2026	0.76	0.81	0.75	0.78	0.78	-	628,900
Oct 26, 2026	0.85	0.86	0.63	0.78	0.78	-16.13%	1,134,400
Oct 23, 2026	0.90	0.93	0.86	0.93	0.93	3.33%	511,800
Oct 22, 2026	0.93	0.93	0.90	0.90	0.90	-2.17%	313,000
Oct 21, 2026	0.94	0.96	0.91	0.92	0.92	-3.16%	187,600
Oct 20, 2026	0.94	0.97	0.93	0.95	0.95	1.06%	410,400
Oct 19, 2026	0.92	0.95	0.91	0.94	0.94	2.17%	168,700
Oct 16, 2026	0.91	0.92	0.90	0.92	0.92	2.22%	44,500
Oct 15, 2026	0.93	0.94	0.90	0.90	0.90	-3.23%	927,000
Oct 14, 2026	0.98	0.98	0.92	0.93	0.93	-5.10%	154,700
Oct 13, 2026	1.02	1.02	0.98	0.98	0.98	-4.85%	121,400
Oct 9, 2026	0.98	1.05	0.98	1.03	1.03	6.19%	447,400
Oct 8, 2026	0.98	1.00	0.97	0.97	0.97	-1.02%	147,300
Oct 7, 2026	0.97	1.01	0.96	0.98	0.98	1.03%	412,300
Oct 6, 2026	0.97	0.98	0.96	0.97	0.97	-	102,900
Oct 5, 2026	0.96	1.01	0.95	0.97	0.97	4.30%	671,300
Oct 2, 2026	0.95	0.95	0.92	0.93	0.93	-2.11%	229,500
Oct 1, 2026	0.96	0.97	0.92	0.95	0.95	-2.06%	189,700
Sep 30, 2026	0.96	0.98	0.95	0.97	0.97	2.11%	106,100
Sep 29, 2026	1.01	1.01	0.95	0.95	0.95	-5.94%	1,258,100
Sep 28, 2026	1.01	1.01	1.00	1.01	1.01	1.00%	99,900
Sep 25, 2026	1.01	1.01	1.00	1.00	1.00	-	259,800
Sep 24, 2026	1.02	1.02	1.00	1.00	1.00	-1.96%	195,500
Sep 23, 2026	1.00	1.04	1.00	1.02	1.02	0.99%	186,900
Sep 22, 2026	0.99	1.02	0.96	1.01	1.01	3.06%	340,600
Sep 21, 2026	0.98	1.01	0.96	0.98	0.98	1.03%	345,900
Sep 18, 2026	0.93	1.00	0.87	0.97	0.97	4.30%	702,300
Sep 17, 2026	0.89	0.93	0.87	0.93	0.93	4.49%	287,500
Sep 16, 2026	0.87	0.92	0.87	0.89	0.89	1.14%	160,600
Sep 15, 2026	0.88	0.90	0.85	0.88	0.88	-	231,900
Sep 14, 2026	0.89	0.97	0.86	0.88	0.88	-2.22%	601,300
Sep 11, 2026	0.81	0.93	0.80	0.90	0.90	11.11%	853,900
Sep 10, 2026	0.74	0.81	0.72	0.81	0.81	9.46%	509,000
Sep 9, 2026	0.70	0.74	0.69	0.74	0.74	5.71%	149,000
Sep 8, 2026	0.68	0.71	0.66	0.70	0.70	2.94%	217,500
Sep 4, 2026	0.67	0.70	0.65	0.68	0.68	3.03%	190,100
Sep 3, 2026	0.67	0.68	0.65	0.66	0.66	-	165,700
Sep 2, 2026	0.65	0.68	0.64	0.66	0.66	1.54%	337,300
Sep 1, 2026	0.65	0.66	0.64	0.65	0.65	1.56%	86,400
Aug 31, 2026	0.68	0.70	0.64	0.64	0.64	-5.88%	250,100
Aug 28, 2026	0.68	0.69	0.66	0.68	0.68	1.49%	86,900
Aug 27, 2026	0.66	0.69	0.66	0.67	0.67	3.08%	245,300
Aug 26, 2026	0.65	0.67	0.65	0.65	0.65	-	154,500
Aug 25, 2026	0.66	0.67	0.64	0.65	0.65	-1.52%	157,900
Aug 24, 2026	0.67	0.68	0.66	0.66	0.66	-4.35%	75,500
Aug 21, 2026	0.67	0.71	0.67	0.69	0.69	1.47%	326,800
Aug 20, 2026	0.70	0.71	0.66	0.68	0.68	-4.23%	262,300