BVMF:P1RG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	51.25	52.25	49.65	49.65	49.65	-1.10%	2,021
Mar 25, 2026	50.80	50.80	50.20	50.20	50.20	-1.86%	4
Mar 24, 2026	49.95	51.50	49.95	51.15	51.15	2.40%	1,001
Mar 23, 2026	49.75	50.90	49.75	49.95	49.95	0.91%	2,084
Mar 20, 2026	50.30	50.70	49.50	49.50	49.50	-4.35%	2,702
Mar 18, 2026	51.35	51.75	50.80	51.75	51.75	-4.61%	1,020
Mar 17, 2026	52.75	54.25	52.75	54.25	54.25	7.53%	4,426
Mar 16, 2026	49.65	50.45	49.65	50.45	50.45	1.61%	2
Mar 13, 2026	50.10	50.10	49.65	49.65	49.65	0.30%	3
Mar 12, 2026	49.86	49.86	49.50	49.50	49.50	-3.88%	5
Mar 11, 2026	51.90	52.45	51.50	51.50	51.50	-0.77%	5
Mar 10, 2026	53.25	54.00	51.90	51.90	51.90	-0.19%	2,102
Mar 9, 2026	55.50	55.50	52.00	52.00	52.00	-8.00%	2,054
Mar 6, 2026	58.85	58.85	56.46	56.52	56.52	-3.96%	5,997
Mar 5, 2026	60.90	60.90	58.80	58.85	58.85	-3.37%	1,827
Mar 4, 2026	61.02	61.02	60.54	60.90	60.90	1.50%	667
Mar 3, 2026	62.70	62.70	59.85	60.00	60.00	-19.44%	1,076
Mar 2, 2026	74.48	74.48	74.48	74.48	74.48	-0.03%	1
Feb 27, 2026	74.50	74.50	74.50	74.50	74.50	2.96%	2
Feb 25, 2026	74.95	74.95	72.36	72.36	71.26	-4.18%	30
Feb 19, 2026	76.04	76.04	75.52	75.52	74.37	-1.28%	50
Feb 4, 2026	74.95	76.50	74.95	76.50	75.34	2.07%	51
Feb 3, 2026	74.95	74.95	74.95	74.95	73.81	2.22%	1
Feb 2, 2026	73.32	73.32	73.32	73.32	72.21	2.19%	1
Jan 29, 2026	71.75	71.75	71.75	71.75	70.66	-1.78%	1
Jan 27, 2026	73.05	73.05	73.05	73.05	71.94	-9.58%	1
Jan 13, 2026	80.79	80.79	80.79	80.79	79.56	0.42%	8
Jan 12, 2026	79.69	80.45	79.69	80.45	79.23	3.27%	13
Jan 7, 2026	77.90	77.90	77.90	77.90	76.72	0.87%	1
Jan 5, 2026	77.23	77.23	77.23	77.23	76.06	0.36%	2
Dec 30, 2025	76.95	76.95	76.95	76.95	75.78	-0.12%	1
Dec 26, 2025	77.04	77.04	77.04	77.04	75.87	3.66%	1
Dec 23, 2025	74.32	74.32	74.32	74.32	73.19	-0.31%	1
Dec 22, 2025	74.55	74.55	74.55	74.55	73.42	4.11%	1
Dec 19, 2025	71.61	71.61	71.61	71.61	70.52	-1.25%	1
Dec 18, 2025	72.52	72.52	72.52	72.52	71.42	-1.61%	3
Dec 17, 2025	73.71	73.71	73.71	73.71	72.59	3.85%	1
Dec 16, 2025	70.70	70.98	70.70	70.98	69.90	2.53%	185
Dec 15, 2025	72.24	72.38	69.23	69.23	68.18	-4.44%	188
Dec 4, 2025	72.45	72.45	72.45	72.45	71.35	-2.45%	1
Dec 3, 2025	74.13	74.27	74.13	74.27	73.14	-	2
Dec 1, 2025	74.09	75.04	73.81	74.27	73.14	-1.28%	1,802
Nov 26, 2025	75.23	75.23	75.23	75.23	72.94	5.33%	1
Nov 25, 2025	70.57	71.42	70.57	71.42	69.25	-4.12%	7
Nov 24, 2025	74.49	74.49	74.49	74.49	72.23	12.25%	3
Nov 21, 2025	68.04	68.04	66.36	66.36	64.34	-2.47%	2
Nov 19, 2025	68.50	68.50	67.75	68.04	65.97	-4.84%	400
Nov 18, 2025	71.50	71.50	71.50	71.50	69.33	-1.88%	2
Nov 17, 2025	72.31	72.87	72.31	72.87	70.66	-0.10%	3
Nov 14, 2025	72.10	72.94	71.40	72.94	70.72	-1.17%	331