BVMF:O1KT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.19	19.19	18.33	18.33	-	-3.53%	-
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
Mar 9, 2026	20.92	21.02	20.34	20.51	20.51	-2.66%	18,120
Mar 6, 2026	21.55	21.60	20.95	21.07	21.07	0.38%	43,550
Mar 5, 2026	18.95	21.11	18.79	20.99	20.99	11.95%	20,910
Mar 4, 2026	19.13	19.13	18.75	18.75	18.75	-1.32%	12,064
Mar 3, 2026	19.12	19.29	18.82	19.00	19.00	-0.68%	12,276
Mar 2, 2026	18.70	19.32	18.61	19.13	19.13	4.25%	14,668
Feb 27, 2026	18.77	18.77	18.35	18.35	18.35	-4.77%	74,643
Feb 26, 2026	18.81	19.47	18.81	19.27	19.27	4.50%	32
Feb 25, 2026	18.43	18.44	18.43	18.44	18.44	0.93%	5,630
Feb 24, 2026	18.09	18.29	18.08	18.27	18.27	1.56%	1,397
Feb 23, 2026	19.10	19.32	17.99	17.99	17.99	-6.16%	1,006
Feb 20, 2026	21.26	21.51	19.17	19.17	19.17	-10.29%	25,689
Feb 19, 2026	21.50	21.55	21.25	21.37	21.37	-2.82%	2,574
Feb 18, 2026	21.79	22.08	21.73	21.99	21.99	-4.35%	4,800