BVMF:R1CL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	46.77	46.77	46.77	46.77	46.77	0.21%	4
Sep 16, 2026	46.10	46.67	46.10	46.67	46.67	2.23%	47
Sep 15, 2026	47.08	47.08	45.92	45.92	45.65	-2.46%	55
Sep 14, 2026	48.10	48.10	46.63	47.08	46.81	-2.12%	70
Sep 11, 2026	47.55	48.10	47.55	48.10	47.82	2.12%	21
Sep 10, 2026	47.61	47.61	46.80	47.10	46.83	-0.74%	320
Sep 9, 2026	47.30	47.54	47.30	47.45	47.17	-1.66%	36
Sep 8, 2026	48.45	48.45	48.08	48.25	47.97	-0.41%	533
Sep 4, 2026	48.45	48.45	48.45	48.45	48.17	0.19%	1
Sep 3, 2026	48.42	48.42	48.36	48.36	48.08	-0.29%	14
Sep 2, 2026	48.95	48.95	48.50	48.50	48.22	-0.92%	53
Sep 1, 2026	49.19	49.25	48.95	48.95	48.67	-6.74%	43
Aug 28, 2026	53.05	53.05	52.05	52.49	52.18	-0.21%	827
Aug 27, 2026	53.20	53.20	52.60	52.60	52.29	-1.68%	3
Aug 26, 2026	53.50	53.50	53.50	53.50	53.19	-	1
Aug 24, 2026	53.05	53.50	53.05	53.50	53.19	-0.37%	210
Aug 21, 2026	54.20	54.20	53.32	53.70	53.39	-0.11%	20
Aug 20, 2026	54.60	54.60	53.76	53.76	53.45	-3.24%	129
Aug 19, 2026	56.22	56.22	55.56	55.56	55.24	-1.28%	6
Aug 18, 2026	55.63	56.28	55.63	56.28	55.95	-0.21%	20
Aug 17, 2026	56.40	56.40	56.40	56.40	56.07	0.37%	2
Aug 11, 2026	56.88	56.88	56.19	56.19	55.86	-0.37%	2
Aug 10, 2026	56.40	56.77	56.34	56.40	56.07	-3.56%	5,180
Aug 7, 2026	58.48	58.48	58.48	58.48	58.14	-1.45%	1
Aug 6, 2026	59.10	59.34	59.10	59.34	59.00	-0.77%	13
Aug 5, 2026	60.00	60.00	59.80	59.80	59.45	0.07%	43
Aug 4, 2026	59.88	60.00	59.76	59.76	59.41	3.64%	7
Jul 31, 2026	57.70	57.90	57.60	57.66	57.32	-0.93%	214
Jul 30, 2026	58.14	58.38	58.08	58.20	57.86	-1.36%	70
Jul 29, 2026	59.00	59.00	59.00	59.00	58.66	0.51%	100
Jul 28, 2026	54.56	58.70	54.56	58.70	58.36	13.81%	901
Jul 23, 2026	51.57	51.70	51.57	51.58	51.28	-3.39%	11,409
Jul 16, 2026	53.39	53.39	53.39	53.39	53.08	1.67%	139
Jul 15, 2026	53.28	53.28	52.51	52.51	52.20	-2.77%	111
Jul 13, 2026	54.00	54.00	54.00	54.00	53.69	3.62%	251
Jul 10, 2026	52.33	52.43	52.12	52.12	51.81	-0.84%	2,645
Jul 9, 2026	52.86	52.93	52.51	52.56	52.25	-1.58%	2,519
Jul 7, 2026	53.41	53.41	53.41	53.41	53.09	-	27
Jul 6, 2026	53.79	53.79	53.41	53.41	53.09	-3.53%	27
Jul 2, 2026	54.84	55.36	54.84	55.36	55.04	-3.26%	3,429
Jul 1, 2026	57.22	57.57	57.22	57.22	56.89	-1.91%	405
Jun 30, 2026	58.40	58.63	58.10	58.34	58.00	-1.49%	2,617
Jun 26, 2026	59.93	59.93	58.74	59.22	58.88	-3.61%	1,259
Jun 25, 2026	61.14	61.44	61.14	61.44	61.08	2.89%	293
Jun 24, 2026	60.46	60.46	59.60	59.71	59.37	5.13%	97
Jun 23, 2026	57.28	57.43	56.80	56.80	56.47	-0.84%	587
Jun 22, 2026	57.97	57.97	57.28	57.28	56.95	-1.10%	27
Jun 18, 2026	57.92	58.07	57.92	57.92	57.58	0.75%	41
Jun 16, 2026	57.07	57.49	57.07	57.49	57.15	0.95%	307
Jun 15, 2026	56.41	57.16	56.41	56.95	56.62	8.06%	1,371