BVMF:O1KT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	21.99	22.18	21.99	22.18	22.18	0.59%	26
May 20, 2026	21.64	22.05	21.64	22.05	22.05	1.89%	2,713
May 19, 2026	22.00	22.42	21.64	21.64	21.64	-0.46%	6,645
May 18, 2026	21.99	21.99	20.93	21.74	21.74	3.87%	1,148
May 15, 2026	20.96	20.96	20.93	20.93	20.93	3.56%	4,528
May 14, 2026	19.34	20.21	19.34	20.21	20.21	3.48%	1,747
May 13, 2026	19.30	19.53	19.30	19.53	19.53	0.88%	2,025
May 12, 2026	19.14	19.36	19.14	19.36	19.36	-2.81%	201
May 11, 2026	19.94	19.94	19.92	19.92	19.92	-2.45%	53
May 8, 2026	19.77	20.42	19.77	20.42	20.42	1.95%	1,419
May 7, 2026	20.04	20.04	20.03	20.03	20.03	5.53%	178
May 6, 2026	19.00	19.01	18.98	18.98	18.98	-0.73%	1,219
May 5, 2026	18.92	19.20	18.92	19.12	19.12	-0.57%	861
May 4, 2026	18.60	19.34	18.60	19.23	19.23	5.25%	3,002
Apr 30, 2026	19.19	19.19	18.27	18.27	18.27	-3.84%	9,738
Apr 29, 2026	18.83	19.06	18.75	19.00	19.00	0.05%	518
Apr 28, 2026	19.26	19.26	18.99	18.99	18.99	-0.37%	1,001
Apr 27, 2026	18.88	19.06	18.88	19.06	19.06	0.74%	357
Apr 24, 2026	18.63	18.92	18.63	18.92	18.92	-0.73%	10
Apr 23, 2026	18.83	19.06	18.70	19.06	19.06	-1.65%	229
Apr 22, 2026	19.52	19.52	19.38	19.38	19.38	3.25%	722
Apr 20, 2026	19.11	19.11	18.68	18.77	18.77	4.51%	3,205
Apr 17, 2026	18.32	18.32	17.85	17.96	17.96	0.90%	13,865
Apr 16, 2026	17.76	18.06	17.76	17.80	17.80	5.76%	492
Apr 15, 2026	16.80	16.88	16.68	16.83	16.83	5.92%	2,362
Apr 14, 2026	16.33	16.43	15.89	15.89	15.89	-2.46%	1,077
Apr 13, 2026	16.34	16.36	16.00	16.29	16.29	2.45%	5,362
Apr 10, 2026	16.81	16.86	15.80	15.90	15.90	-6.96%	10,747
Apr 9, 2026	18.40	18.40	17.09	17.09	17.09	-12.67%	14,290
Apr 8, 2026	20.43	20.43	19.57	19.57	19.57	-4.07%	1,327
Apr 7, 2026	20.52	20.75	20.27	20.40	20.40	-1.88%	445
Apr 6, 2026	20.78	20.80	20.78	20.79	20.79	0.78%	706
Apr 2, 2026	20.33	20.86	20.26	20.63	20.63	1.08%	187
Apr 1, 2026	20.33	20.67	20.29	20.41	20.41	0.29%	91
Mar 31, 2026	20.26	20.36	20.26	20.35	20.35	3.04%	1,184
Mar 30, 2026	19.82	19.82	19.75	19.75	19.75	3.89%	275
Mar 27, 2026	19.44	19.44	18.98	19.01	19.01	-9.00%	349
Mar 26, 2026	20.56	20.89	20.56	20.89	20.89	2.75%	57
Mar 25, 2026	20.30	20.33	20.05	20.33	20.33	0.54%	24,675
Mar 24, 2026	20.54	20.57	20.11	20.22	20.22	-5.03%	24,649
Mar 23, 2026	20.96	21.34	20.96	21.29	21.29	1.67%	166
Mar 20, 2026	21.03	21.03	20.94	20.94	20.94	-0.43%	411
Mar 19, 2026	21.01	21.03	20.99	21.03	21.03	2.19%	49
Mar 18, 2026	20.56	20.58	20.52	20.58	20.58	0.64%	141
Mar 17, 2026	20.77	20.77	20.32	20.45	20.45	1.39%	1,051
Mar 16, 2026	20.17	20.17	20.17	20.17	20.17	-3.91%	1,216
Mar 13, 2026	20.71	20.99	20.71	20.99	20.99	1.35%	1,663
Mar 12, 2026	21.05	21.05	20.71	20.71	20.71	-0.43%	394
Mar 11, 2026	20.50	20.80	20.42	20.80	20.80	1.36%	1,728
Mar 10, 2026	20.31	20.59	20.11	20.52	20.52	0.05%	248