BVMF:P2AN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	20.25	20.86	19.84	20.55	20.55	1.88%	14,408
May 19, 2026	21.21	21.21	20.17	20.17	20.17	-3.95%	4,565
May 18, 2026	20.32	21.00	19.83	21.00	21.00	4.43%	8,513
May 15, 2026	19.53	20.70	19.53	20.11	20.11	2.24%	8,130
May 14, 2026	18.90	19.91	18.82	19.67	19.67	5.19%	14,174
May 13, 2026	17.42	19.09	17.42	18.70	18.70	7.35%	7,900
May 12, 2026	17.73	17.73	17.25	17.42	17.42	-0.74%	6,034
May 11, 2026	16.51	17.55	16.51	17.55	17.55	14.04%	2,161
May 8, 2026	16.26	16.84	15.39	15.39	15.39	-4.94%	1,551
May 7, 2026	15.50	16.32	15.50	16.19	16.19	7.86%	56,788
May 6, 2026	15.01	15.11	14.73	15.01	15.01	-3.10%	19,051
May 5, 2026	15.00	15.49	14.92	15.49	15.49	1.11%	18,004
May 4, 2026	15.32	15.40	15.01	15.32	15.32	1.06%	7,621
Apr 30, 2026	15.08	15.16	14.55	15.16	15.16	-	134,364
Apr 29, 2026	15.05	15.18	14.92	15.16	15.16	1.61%	49,863
Apr 28, 2026	15.39	15.41	14.92	14.92	14.92	-1.84%	29,741
Apr 27, 2026	14.60	15.24	14.60	15.20	15.20	4.11%	17,437
Apr 24, 2026	14.57	14.88	14.57	14.60	14.60	3.40%	543
Apr 23, 2026	14.51	14.51	14.12	14.12	14.12	-1.67%	1,359
Apr 22, 2026	14.51	15.00	14.36	14.36	14.36	3.53%	8,844
Apr 20, 2026	13.94	14.11	13.87	13.87	13.87	-1.63%	2,516
Apr 17, 2026	14.10	14.10	13.90	14.10	14.10	5.38%	28,489
Apr 16, 2026	13.77	14.05	13.38	13.38	13.38	-0.74%	27,464
Apr 15, 2026	13.50	13.75	13.47	13.48	13.48	0.97%	16,034
Apr 14, 2026	13.66	13.66	13.24	13.35	13.35	-1.04%	6,448
Apr 13, 2026	13.13	13.50	13.06	13.49	13.49	5.72%	5,274
Apr 10, 2026	14.22	14.22	12.66	12.76	12.76	-7.94%	15,486
Apr 9, 2026	14.72	14.72	13.86	13.86	13.86	-5.33%	43,317
Apr 8, 2026	14.77	15.00	14.64	14.64	14.64	1.39%	9,769
Apr 7, 2026	13.89	14.65	13.88	14.44	14.44	5.48%	5,451
Apr 6, 2026	14.09	14.09	13.69	13.69	13.69	-1.86%	12,950
Apr 2, 2026	13.93	13.97	13.64	13.95	13.95	1.16%	15,274
Apr 1, 2026	13.95	13.95	13.58	13.79	13.79	0.44%	209,299
Mar 31, 2026	13.72	13.86	13.70	13.73	13.73	0.07%	6,602
Mar 30, 2026	13.24	13.88	13.24	13.72	13.72	7.52%	112,500
Mar 27, 2026	13.33	13.33	12.58	12.76	12.76	-5.20%	2,774
Mar 26, 2026	13.39	13.84	13.39	13.46	13.46	2.83%	2,837
Mar 25, 2026	13.81	13.93	13.09	13.09	13.09	-4.10%	4,176
Mar 24, 2026	14.37	14.37	13.65	13.65	13.65	-6.51%	2,130
Mar 23, 2026	14.41	14.60	14.32	14.60	14.60	3.25%	21,735
Mar 20, 2026	14.58	14.59	14.14	14.14	14.14	-4.14%	59,255
Mar 19, 2026	14.97	14.99	14.71	14.75	14.75	0.61%	6,432
Mar 18, 2026	14.65	14.87	14.60	14.66	14.66	-1.41%	25,082
Mar 17, 2026	14.21	14.87	14.21	14.87	14.87	2.91%	541
Mar 16, 2026	14.61	14.74	14.45	14.45	14.45	4.94%	20,308
Mar 13, 2026	14.70	14.79	13.77	13.77	13.77	-4.44%	15,014
Mar 12, 2026	14.35	14.66	14.13	14.41	14.41	1.48%	15,209
Mar 11, 2026	13.92	14.30	13.92	14.20	14.20	2.45%	8,194
Mar 10, 2026	13.86	14.27	13.86	13.86	13.86	-2.05%	5,252
Mar 9, 2026	14.50	14.50	14.15	14.15	14.15	-3.68%	17,657