BVMF:O1KT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	30.53	30.53	29.76	29.76	-	-3.81%	-
Jun 9, 2026	30.93	30.94	30.93	30.94	30.94	2.08%	722
Jun 8, 2026	30.60	30.60	30.30	30.31	30.31	-0.82%	1,616
Jun 5, 2026	30.70	31.30	30.56	30.56	30.56	-3.17%	1,417
Jun 3, 2026	32.23	32.23	31.42	31.56	31.56	-7.77%	3,470
Jun 2, 2026	35.61	40.00	32.00	34.22	34.22	-2.92%	10,924
Jun 1, 2026	31.73	35.29	31.73	35.25	35.25	12.26%	12,858
May 29, 2026	27.98	32.00	27.98	31.40	31.40	31.05%	7,368
May 28, 2026	24.14	24.14	23.96	23.96	23.96	5.27%	6,324
May 27, 2026	22.72	22.76	22.72	22.76	22.76	-3.76%	1,391
May 26, 2026	23.64	23.74	22.94	23.65	23.65	3.10%	2,701
May 22, 2026	22.88	22.94	22.86	22.94	22.94	3.43%	255
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