BVMF:MEAL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.93	1.00	0.87	0.97	-	4.30%	685,500
Sep 17, 2026	0.89	0.93	0.87	0.93	0.93	4.49%	301,800
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%	611,600
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%	263,900
Aug 19, 2026	0.63	0.72	0.61	0.71	0.71	14.52%	353,900
Aug 18, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	97,000
Aug 17, 2026	0.65	0.65	0.63	0.64	0.64	-	127,700
Aug 14, 2026	0.58	0.64	0.56	0.64	0.64	12.28%	612,100
Aug 13, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	112,900
Aug 12, 2026	0.59	0.59	0.56	0.56	0.56	-3.45%	332,000
Aug 11, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	108,500
Aug 10, 2026	0.59	0.60	0.58	0.59	0.59	-	151,600
Aug 7, 2026	0.59	0.60	0.58	0.59	0.59	-1.67%	131,900
Aug 6, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	67,600
Aug 5, 2026	0.59	0.60	0.58	0.59	0.59	-	135,200
Aug 4, 2026	0.61	0.62	0.59	0.59	0.59	-3.28%	254,100
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