BVMF:OFSA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.80	31.69	30.00	30.00	30.00	-1.80%	2,100
Jun 1, 2026	30.70	31.79	30.21	30.55	30.55	-0.42%	7,000
May 29, 2026	30.99	30.99	30.61	30.68	30.68	-0.39%	7,400
May 28, 2026	31.01	31.29	30.80	30.80	30.80	-0.03%	1,400
May 27, 2026	32.48	32.49	30.60	30.81	30.81	-5.17%	8,000
May 26, 2026	32.69	32.69	31.60	32.49	32.49	-1.07%	7,000
May 25, 2026	30.31	32.84	30.10	32.84	32.84	7.22%	6,900
May 22, 2026	31.31	31.40	30.63	30.63	30.63	-2.45%	1,300
May 21, 2026	31.45	31.45	31.20	31.40	31.40	-0.63%	3,400
May 20, 2026	32.00	32.00	31.01	31.60	31.60	-	9,200
May 19, 2026	32.27	32.53	31.60	31.60	31.60	-1.99%	14,500
May 18, 2026	32.11	32.38	31.87	32.24	32.24	-0.06%	5,500
May 15, 2026	33.78	33.78	32.26	32.26	32.26	-4.50%	5,100
May 14, 2026	32.85	33.84	32.80	33.78	33.78	2.80%	2,400
May 13, 2026	32.60	32.86	32.21	32.86	32.86	-1.59%	4,400
May 12, 2026	33.74	33.89	32.83	33.39	33.39	-0.33%	9,000
May 11, 2026	33.75	33.99	32.70	33.50	33.50	-0.12%	5,800
May 8, 2026	34.08	34.69	33.50	33.54	33.54	0.09%	9,000
May 7, 2026	32.00	33.51	31.59	33.51	33.51	0.96%	8,600
May 6, 2026	31.22	33.19	30.90	33.19	33.19	6.45%	5,700
May 5, 2026	30.01	31.19	30.01	31.18	31.18	1.73%	2,500
May 4, 2026	31.50	31.50	30.52	30.65	30.65	-2.70%	25,800
Apr 30, 2026	32.00	32.00	30.82	31.50	31.50	-2.14%	73,800
Apr 29, 2026	32.21	32.21	31.00	32.19	32.19	-0.06%	57,600
Apr 28, 2026	32.97	34.24	32.20	32.21	32.21	-0.89%	25,600
Apr 27, 2026	31.75	32.50	31.57	32.50	32.50	3.04%	28,600
Apr 24, 2026	31.00	31.54	31.00	31.54	31.54	-0.50%	4,900
Apr 23, 2026	32.26	32.26	31.70	31.70	31.70	-1.86%	7,700
Apr 22, 2026	31.20	32.30	31.19	32.30	32.30	3.86%	11,000
Apr 20, 2026	31.18	32.00	30.81	31.10	31.10	-0.29%	11,800
Apr 17, 2026	30.70	31.35	30.68	31.19	31.19	2.80%	9,800
Apr 16, 2026	31.75	31.75	30.40	30.70	30.34	-3.12%	3,600
Apr 15, 2026	29.33	31.97	29.17	31.69	31.32	8.23%	18,800
Apr 14, 2026	28.41	29.28	28.41	29.28	28.94	2.34%	53,100
Apr 13, 2026	28.60	28.99	28.50	28.61	28.27	-1.31%	5,600
Apr 10, 2026	28.98	28.99	28.33	28.99	28.65	0.03%	4,200
Apr 9, 2026	28.75	28.98	28.15	28.98	28.64	0.94%	4,800
Apr 8, 2026	27.99	29.00	27.60	28.71	28.37	4.55%	9,200
Apr 7, 2026	27.98	27.98	27.38	27.46	27.14	-1.93%	4,300
Apr 6, 2026	27.89	28.00	27.89	28.00	27.67	1.63%	7,000
Apr 2, 2026	27.55	27.55	27.55	27.55	27.23	0.04%	2,500
Apr 1, 2026	27.60	27.60	27.21	27.54	27.22	-	700
Mar 31, 2026	27.81	28.00	27.00	27.54	27.22	-1.50%	13,000
Mar 30, 2026	28.00	28.14	27.30	27.96	27.63	-0.14%	36,500
Mar 27, 2026	27.94	28.00	27.80	28.00	27.67	2.19%	2,400
Mar 26, 2026	27.39	27.52	27.39	27.40	27.08	0.04%	3,000
Mar 25, 2026	27.00	27.39	27.00	27.39	27.07	3.01%	2,300
Mar 24, 2026	26.60	27.50	26.59	26.59	26.28	-1.77%	19,400
Mar 23, 2026	27.34	27.34	26.52	27.07	26.75	0.86%	4,100
Mar 20, 2026	26.95	26.95	26.84	26.84	26.53	-1.50%	600