BVMF:P1DD34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	49.07	49.31	48.88	49.05	49.05	0.41%	223
May 19, 2026	48.00	49.19	47.88	48.85	48.85	2.26%	5,700
May 18, 2026	48.22	48.22	47.26	47.77	47.77	-0.93%	2,617
May 15, 2026	47.86	48.57	47.78	48.22	48.22	1.41%	8,105
May 14, 2026	48.71	49.13	47.55	47.55	47.55	-4.33%	436
May 13, 2026	47.13	50.00	47.13	49.70	49.70	6.52%	215
May 12, 2026	48.49	48.49	46.66	46.66	46.66	-3.79%	2,003
May 11, 2026	48.30	48.68	48.14	48.50	48.50	2.71%	14,818
May 8, 2026	48.91	48.97	47.22	47.22	47.22	-5.77%	9,085
May 7, 2026	50.30	50.30	50.00	50.11	50.11	-0.75%	13,635
May 6, 2026	47.72	50.64	47.70	50.49	50.49	5.80%	1,316
May 5, 2026	48.10	48.10	47.56	47.72	47.72	-2.03%	4,375
May 4, 2026	49.44	49.49	48.46	48.71	48.71	-1.30%	6,306
Apr 30, 2026	48.99	50.09	48.99	49.35	49.35	0.96%	8,450
Apr 29, 2026	48.66	48.92	48.66	48.88	48.88	1.62%	3,522
Apr 28, 2026	49.31	49.31	48.10	48.10	48.10	-1.47%	2,602
Apr 27, 2026	48.54	49.30	48.36	48.82	48.82	6.50%	5,384
Apr 24, 2026	49.18	49.30	45.84	45.84	45.84	-5.54%	116
Apr 23, 2026	49.12	49.12	48.33	48.53	48.53	-2.12%	9,277
Apr 22, 2026	49.87	49.87	49.14	49.58	49.58	-4.21%	18,448
Apr 20, 2026	53.59	53.59	51.34	51.76	51.76	-2.43%	301
Apr 17, 2026	53.45	53.69	52.09	53.05	53.05	2.51%	1,756
Apr 16, 2026	51.78	53.21	51.74	51.75	51.75	3.07%	4,721
Apr 15, 2026	50.21	51.47	50.21	50.21	50.21	-1.66%	1,086
Apr 14, 2026	50.64	51.09	50.64	51.06	51.06	1.61%	2,588
Apr 13, 2026	50.39	50.39	49.98	50.25	50.25	1.49%	1,328
Apr 10, 2026	51.83	52.10	49.51	49.51	49.51	-2.00%	16,135
Apr 9, 2026	52.43	52.68	50.52	50.52	50.52	-4.01%	31,140
Apr 8, 2026	52.61	53.27	52.61	52.63	52.63	2.91%	57,145
Apr 7, 2026	51.75	51.75	51.07	51.14	51.14	-0.72%	4,496
Apr 6, 2026	52.10	52.76	51.51	51.51	51.51	-0.56%	3,832
Apr 2, 2026	51.64	52.17	51.56	51.80	51.80	-1.24%	2,043
Apr 1, 2026	53.73	53.73	52.45	52.45	52.45	-0.29%	6,099
Mar 31, 2026	51.79	53.04	51.33	52.60	52.60	1.54%	6,111
Mar 30, 2026	52.50	52.50	51.66	51.80	51.80	-1.69%	2,165
Mar 27, 2026	52.81	53.32	52.41	52.69	52.69	0.13%	600
Mar 26, 2026	54.60	54.60	52.38	52.62	52.62	-0.72%	9,353
Mar 25, 2026	51.93	56.12	51.93	53.00	53.00	4.81%	5,855
Mar 24, 2026	50.91	51.46	50.57	50.57	50.57	-1.48%	22,934
Mar 23, 2026	50.70	51.33	50.00	51.33	51.33	0.65%	22,046
Mar 20, 2026	51.17	51.78	51.00	51.00	51.00	0.55%	16,620
Mar 19, 2026	52.00	52.00	50.72	50.72	50.72	-2.98%	33,005
Mar 18, 2026	53.83	53.83	52.28	52.28	52.28	-6.39%	7,635
Mar 17, 2026	54.52	55.85	54.31	55.85	55.85	3.23%	4,969
Mar 16, 2026	54.73	54.88	54.10	54.10	54.10	-	70
Mar 13, 2026	53.67	54.52	53.65	54.10	54.10	4.26%	1,631
Mar 12, 2026	53.53	53.61	51.89	51.89	51.89	-2.57%	7,799
Mar 11, 2026	53.49	53.49	52.98	53.26	53.26	-1.00%	3,947
Mar 10, 2026	54.39	54.52	53.80	53.80	53.80	1.15%	119
Mar 9, 2026	52.97	53.28	52.20	53.19	53.19	-1.37%	3,838