BVMF:OFSA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	27.20	27.60	27.20	27.30	27.30	-1.09%	14,200
Jun 22, 2026	28.03	28.30	27.60	27.60	27.60	-2.71%	30,400
Jun 19, 2026	28.65	28.65	28.28	28.37	28.37	0.07%	5,400
Jun 18, 2026	29.21	29.21	28.35	28.35	28.35	-4.22%	3,300
Jun 17, 2026	29.37	29.84	29.31	29.60	29.60	-1.20%	2,900
Jun 16, 2026	30.30	30.30	29.96	29.96	29.96	-2.73%	2,900
Jun 15, 2026	29.89	30.80	29.17	30.80	30.80	4.94%	3,300
Jun 12, 2026	29.00	29.69	29.00	29.35	29.35	1.56%	9,800
Jun 11, 2026	28.90	28.90	28.90	28.90	28.90	0.94%	300
Jun 10, 2026	28.88	28.88	28.50	28.63	28.63	-0.87%	4,200
Jun 9, 2026	28.31	28.89	28.16	28.88	28.88	2.01%	2,100
Jun 8, 2026	29.90	29.90	28.31	28.31	28.31	-5.32%	2,900
Jun 5, 2026	29.76	31.00	29.50	29.90	29.90	-0.96%	27,400
Jun 3, 2026	29.40	30.19	28.52	30.19	30.19	0.63%	12,400
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