BVMF:O1KT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	47.50	49.57	47.50	49.25	49.25	1.86%	48,711
Sep 16, 2026	47.90	48.61	47.85	48.35	48.35	0.31%	29,207
Sep 15, 2026	47.32	49.49	47.32	48.20	48.20	-0.99%	14,589
Sep 14, 2026	44.56	48.68	44.56	48.68	48.68	13.84%	30,641
Sep 11, 2026	42.96	42.96	42.69	42.76	42.76	-2.02%	349
Sep 10, 2026	45.35	45.35	43.64	43.64	43.64	-0.41%	60,691
Sep 9, 2026	43.52	43.99	43.52	43.82	43.82	2.55%	7,409
Sep 8, 2026	42.81	43.24	42.67	42.73	42.73	-1.82%	21,123
Sep 4, 2026	43.96	44.18	43.52	43.52	43.52	1.35%	19,058
Sep 3, 2026	43.27	43.27	42.94	42.94	42.94	2.85%	28,029
Sep 2, 2026	40.88	41.75	40.68	41.75	41.75	-3.18%	12,718
Sep 1, 2026	42.60	43.12	42.00	43.12	43.12	-4.35%	17,397
Aug 31, 2026	42.96	45.08	42.96	45.08	45.08	2.66%	305
Aug 28, 2026	44.47	44.47	43.91	43.91	43.91	-2.03%	52,857
Aug 27, 2026	42.36	45.23	41.00	44.82	44.82	29.58%	62,145
Aug 26, 2026	33.85	34.68	33.28	34.59	34.59	3.22%	13,435
Aug 25, 2026	33.51	33.51	33.44	33.51	33.51	-1.38%	8,127
Aug 24, 2026	35.33	35.33	33.50	33.98	33.98	-2.10%	4,118
Aug 21, 2026	35.21	35.21	34.70	34.71	34.71	-0.34%	8,818
Aug 20, 2026	37.40	37.40	34.83	34.83	34.83	-5.92%	8,050
Aug 19, 2026	36.33	37.02	36.33	37.02	37.02	-2.19%	6,824
Aug 18, 2026	37.20	38.17	37.20	37.85	37.85	0.61%	10,054
Aug 17, 2026	37.76	37.76	37.61	37.62	37.62	-2.03%	10,153
Aug 14, 2026	39.52	39.52	38.37	38.40	38.40	-4.57%	286
Aug 13, 2026	38.53	40.38	38.53	40.24	40.24	5.04%	8,322
Aug 12, 2026	39.10	39.40	38.20	38.31	38.31	-1.06%	31
Aug 11, 2026	38.51	38.72	38.51	38.72	38.72	-0.21%	46
Aug 10, 2026	38.08	39.07	38.08	38.80	38.80	3.33%	2,423
Aug 7, 2026	37.67	37.67	37.55	37.55	37.55	2.82%	1,925
Aug 6, 2026	36.95	36.95	36.47	36.52	36.52	-3.87%	615
Aug 5, 2026	38.37	38.70	37.99	37.99	37.99	0.11%	219
Aug 4, 2026	37.44	37.95	37.39	37.95	37.95	3.86%	253
Aug 3, 2026	36.73	37.23	36.54	36.54	36.54	1.39%	11,873
Jul 31, 2026	36.03	36.04	36.03	36.04	36.04	2.47%	100
Jul 30, 2026	35.10	35.17	35.10	35.17	35.17	0.54%	6,712
Jul 29, 2026	35.11	35.11	34.90	34.98	34.98	0.20%	223
Jul 28, 2026	34.91	34.91	34.91	34.91	34.91	-1.05%	80
Jul 27, 2026	35.21	35.28	35.21	35.28	35.28	0.66%	2,804
Jul 24, 2026	34.89	35.05	34.89	35.05	35.05	1.10%	4,581
Jul 23, 2026	34.21	34.67	34.20	34.67	34.67	-0.46%	1,456
Jul 22, 2026	34.90	34.90	34.80	34.83	34.83	-2.46%	651
Jul 21, 2026	35.80	35.80	35.28	35.71	35.71	-6.81%	12,387
Jul 20, 2026	38.75	38.75	38.32	38.32	38.32	1.05%	129
Jul 17, 2026	38.40	38.40	37.91	37.92	37.92	0.24%	2,202
Jul 16, 2026	38.40	39.27	37.83	37.83	37.83	-1.07%	127
Jul 15, 2026	39.30	39.75	38.05	38.24	38.24	-2.55%	516
Jul 14, 2026	37.13	39.24	37.13	39.24	39.24	10.60%	5,771
Jul 13, 2026	35.89	35.89	35.48	35.48	35.48	-	1,087
Jul 10, 2026	38.19	38.19	35.48	35.48	35.48	-7.10%	61
Jul 9, 2026	37.61	38.19	37.61	38.19	38.19	1.30%	69