BVMF:P1RG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.53	57.02	54.53	55.72	55.72	2.18%	6
May 27, 2026	56.57	56.57	55.58	55.58	54.53	-1.24%	7
May 26, 2026	56.28	56.28	56.28	56.28	55.22	-1.61%	2
May 25, 2026	57.20	57.20	57.20	57.20	56.12	1.13%	1
May 22, 2026	57.00	57.00	56.56	56.56	55.49	2.13%	7
May 21, 2026	55.08	55.38	55.08	55.38	54.33	2.18%	3
May 20, 2026	54.20	54.20	54.20	54.20	53.18	1.12%	1
May 19, 2026	53.60	53.60	53.60	53.60	52.59	0.37%	3
May 15, 2026	54.05	54.05	53.40	53.40	52.39	-2.20%	4
May 14, 2026	55.25	55.25	54.60	54.60	53.57	0.28%	5
May 13, 2026	54.45	54.45	54.45	54.45	53.42	-4.14%	20
May 11, 2026	56.80	56.80	56.80	56.80	55.73	-1.22%	20
May 8, 2026	57.50	57.50	57.50	57.50	56.41	-4.26%	23
May 7, 2026	60.06	60.06	60.06	60.06	58.92	1.93%	1
Apr 27, 2026	58.92	58.92	58.92	58.92	57.81	1.32%	6
Apr 23, 2026	58.80	58.80	57.80	58.15	57.05	-0.70%	202
Apr 22, 2026	58.86	58.86	58.10	58.56	57.45	-1.68%	109
Apr 20, 2026	59.56	59.56	59.56	59.56	58.43	1.92%	1
Apr 17, 2026	58.38	58.92	58.38	58.44	57.34	1.67%	207
Apr 16, 2026	57.48	57.48	57.48	57.48	56.39	1.05%	1
Apr 15, 2026	56.88	56.88	56.88	56.88	55.80	0.32%	1
Apr 14, 2026	56.70	56.70	56.70	56.70	55.63	0.62%	1
Apr 13, 2026	53.30	56.35	53.30	56.35	55.28	2.55%	45
Apr 10, 2026	54.95	54.95	54.95	54.95	53.91	0.75%	1
Apr 9, 2026	54.54	54.54	54.54	54.54	53.51	-1.11%	1
Apr 8, 2026	55.15	55.15	55.15	55.15	54.11	-2.22%	1
Apr 7, 2026	54.42	56.50	54.42	56.40	55.33	3.64%	102
Apr 6, 2026	54.42	54.42	54.42	54.42	53.39	-3.85%	1
Apr 1, 2026	56.76	56.76	56.60	56.60	55.53	2.91%	65
Mar 31, 2026	50.80	55.00	50.80	55.00	53.96	8.27%	3,457
Mar 30, 2026	51.00	51.00	50.80	50.80	49.84	2.21%	801
Mar 27, 2026	49.65	50.45	49.65	49.70	48.76	0.10%	1,028
Mar 26, 2026	51.25	52.25	49.65	49.65	48.71	-1.10%	2,021
Mar 25, 2026	50.80	50.80	50.20	50.20	49.25	-1.86%	4
Mar 24, 2026	49.95	51.50	49.95	51.15	50.18	2.40%	1,001
Mar 23, 2026	49.75	50.90	49.75	49.95	49.01	0.91%	2,084
Mar 20, 2026	50.30	50.70	49.50	49.50	48.56	-4.35%	2,702
Mar 18, 2026	51.35	51.75	50.80	51.75	50.77	-4.61%	1,020
Mar 17, 2026	52.75	54.25	52.75	54.25	53.22	7.53%	4,426
Mar 16, 2026	49.65	50.45	49.65	50.45	49.50	1.61%	2
Mar 13, 2026	50.10	50.10	49.65	49.65	48.71	0.30%	3
Mar 12, 2026	49.86	49.86	49.50	49.50	48.56	-3.88%	5
Mar 11, 2026	51.90	52.45	51.50	51.50	50.53	-0.77%	5
Mar 10, 2026	53.25	54.00	51.90	51.90	50.92	-0.19%	2,102
Mar 9, 2026	55.50	55.50	52.00	52.00	51.02	-8.00%	2,054
Mar 6, 2026	58.85	58.85	56.46	56.52	55.45	-3.96%	5,997
Mar 5, 2026	60.90	60.90	58.80	58.85	57.74	-3.37%	1,827
Mar 4, 2026	61.02	61.02	60.54	60.90	59.75	1.50%	667
Mar 3, 2026	62.70	62.70	59.85	60.00	58.87	-19.44%	1,076
Mar 2, 2026	74.48	74.48	74.48	74.48	73.07	-0.03%	1