BVMF:P1SA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	321.28	321.28	321.28	321.28	319.28	1.00%	34
Jun 5, 2026	318.10	318.10	318.10	318.10	316.12	3.55%	5
Jun 3, 2026	307.39	308.70	307.20	307.20	305.29	2.30%	20
Jun 2, 2026	299.92	300.30	299.92	300.30	298.43	0.28%	4
Jun 1, 2026	299.46	299.46	299.46	299.46	297.60	-1.76%	4
May 22, 2026	304.83	304.83	304.83	304.83	302.93	3.05%	5
May 15, 2026	297.94	297.94	295.80	295.80	293.96	-2.93%	9
May 11, 2026	304.65	304.73	304.65	304.73	302.83	-0.10%	4
May 8, 2026	304.50	306.55	304.50	305.04	303.14	0.18%	42
May 6, 2026	304.50	304.50	304.50	304.50	302.60	4.00%	2
May 4, 2026	293.00	293.00	292.80	292.80	290.98	-6.03%	17
Apr 30, 2026	311.59	311.59	311.59	311.59	309.65	1.00%	16
Apr 24, 2026	308.50	308.50	308.50	308.50	306.58	-	1
Apr 17, 2026	308.50	308.50	308.50	308.50	306.58	3.87%	1
Apr 15, 2026	296.22	297.00	296.22	297.00	295.15	3.45%	2
Apr 6, 2026	287.10	287.10	287.10	287.10	285.31	0.71%	4
Apr 2, 2026	285.07	285.07	285.07	285.07	283.30	1.81%	4
Mar 27, 2026	281.68	281.68	279.16	280.00	278.26	-0.60%	9
Mar 26, 2026	284.27	284.27	281.68	281.68	279.93	-6.33%	10
Mar 16, 2026	302.25	305.47	300.73	300.73	298.86	1.79%	25
Mar 12, 2026	311.42	311.42	297.54	297.54	293.61	-3.75%	2
Mar 11, 2026	310.63	310.63	309.13	309.13	305.04	-2.81%	5
Mar 10, 2026	320.13	320.13	318.08	318.08	313.88	-0.60%	40
Mar 6, 2026	317.35	320.00	317.35	320.00	315.77	-0.85%	6
Mar 5, 2026	320.76	322.74	320.76	322.74	318.47	3.69%	9
Feb 27, 2026	311.24	311.24	311.24	311.24	307.13	-	5
Feb 26, 2026	310.02	311.24	310.02	311.24	307.13	-1.46%	2
Feb 23, 2026	309.75	315.84	309.75	315.84	311.66	0.87%	2
Feb 18, 2026	312.75	313.14	312.75	313.12	308.98	2.35%	4
Feb 13, 2026	298.84	305.92	298.22	305.92	301.88	2.82%	2,676
Feb 9, 2026	297.91	297.91	297.00	297.54	293.61	1.38%	220
Feb 3, 2026	289.15	293.48	289.15	293.48	289.60	1.40%	2
Jan 30, 2026	289.08	289.42	289.08	289.42	285.59	-0.89%	12
Jan 27, 2026	292.03	292.03	292.03	292.03	288.17	-6.42%	7
Jan 19, 2026	312.07	312.07	312.07	312.07	307.94	-2.29%	10
Jan 16, 2026	319.39	319.39	319.39	319.39	315.17	3.56%	10
Jan 14, 2026	299.40	308.40	299.40	308.40	304.32	2.70%	102
Jan 12, 2026	302.45	302.45	300.30	300.30	296.33	2.12%	58
Jan 8, 2026	294.06	294.06	294.06	294.06	290.17	0.60%	100
Jan 6, 2026	284.19	292.32	284.19	292.32	288.46	3.37%	2
Jan 5, 2026	279.77	282.80	279.77	282.80	279.06	0.53%	6
Jan 2, 2026	281.30	281.30	281.30	281.30	277.58	-1.12%	3
Dec 30, 2025	284.49	284.49	284.49	284.49	280.73	-1.80%	3
Dec 29, 2025	289.71	289.71	289.71	289.71	285.88	0.60%	1
Dec 26, 2025	287.39	287.97	287.39	287.97	284.16	0.51%	120
Dec 23, 2025	295.00	295.00	286.52	286.52	282.73	-1.59%	19
Dec 22, 2025	288.57	291.16	288.57	291.16	287.31	0.90%	40
Dec 19, 2025	289.13	289.13	288.57	288.57	284.76	-0.19%	23
Dec 18, 2025	294.64	294.93	289.13	289.13	285.31	-1.87%	20
Dec 17, 2025	295.59	295.59	294.64	294.64	290.75	-0.32%	4