BVMF:R1CL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	736.99	741.04	736.99	741.04	741.04	2.89%	17
May 29, 2026	723.77	723.77	723.77	723.77	720.20	4.15%	1
May 27, 2026	705.84	705.84	694.28	694.96	691.53	3.91%	46
May 26, 2026	650.88	675.84	650.88	668.80	665.50	5.49%	24
May 21, 2026	627.84	634.00	624.50	634.00	630.87	-0.06%	6
May 20, 2026	594.72	634.41	594.72	634.41	631.28	0.90%	5
May 19, 2026	630.00	630.00	616.14	628.74	625.64	-4.45%	21
May 15, 2026	656.70	662.80	654.72	658.02	654.78	-0.40%	60
May 14, 2026	662.23	662.43	660.66	660.66	657.40	1.22%	3
May 13, 2026	641.34	652.68	641.34	652.68	649.46	1.03%	3
May 11, 2026	650.08	650.08	643.28	646.00	642.81	-3.88%	8
May 8, 2026	683.79	683.79	672.06	672.06	668.75	-3.22%	27
May 7, 2026	700.00	700.00	690.83	694.43	691.01	-1.22%	14
May 6, 2026	680.01	703.00	676.65	703.00	699.53	8.48%	35
May 5, 2026	645.24	648.70	641.55	648.05	644.85	0.47%	18
May 4, 2026	645.04	645.04	645.04	645.04	641.86	-1.19%	5
Apr 30, 2026	681.00	681.00	648.96	652.80	649.58	1.69%	19
Apr 29, 2026	638.95	644.48	629.76	641.92	638.75	0.46%	13
Apr 28, 2026	644.80	647.40	638.95	638.95	635.80	-0.94%	22
Apr 27, 2026	655.26	655.93	644.54	645.00	641.82	-3.28%	198
Apr 24, 2026	653.60	666.90	653.60	666.90	663.61	1.86%	3
Apr 23, 2026	663.20	663.20	650.00	654.72	651.49	-0.84%	85
Apr 22, 2026	666.40	666.40	660.00	660.28	657.02	-5.68%	75
Apr 20, 2026	699.35	700.77	694.38	700.06	696.61	-2.17%	35
Apr 17, 2026	724.27	733.00	714.89	715.56	712.03	4.46%	46
Apr 16, 2026	704.90	704.90	685.00	685.00	681.62	-2.82%	25
Apr 15, 2026	702.80	704.90	702.80	704.90	701.42	0.28%	3
Apr 14, 2026	701.00	710.71	701.00	702.90	699.43	1.56%	56
Apr 13, 2026	692.07	692.07	692.07	692.07	688.66	0.17%	10
Apr 10, 2026	690.90	690.90	690.90	690.90	687.49	-1.51%	2
Apr 9, 2026	706.45	711.42	691.00	701.48	698.02	-1.34%	66
Apr 8, 2026	729.03	758.31	711.00	711.00	707.49	3.88%	25
Apr 7, 2026	699.12	699.12	682.31	684.44	681.07	-2.13%	106
Apr 6, 2026	699.35	699.35	699.35	699.35	695.90	-3.54%	1
Apr 1, 2026	710.70	734.36	710.70	725.04	721.46	2.02%	7,473
Mar 31, 2026	699.66	712.08	690.06	710.70	707.20	3.94%	45
Mar 30, 2026	684.00	700.35	681.84	683.79	680.42	-0.76%	173
Mar 27, 2026	707.76	707.76	689.04	689.04	685.64	-4.37%	34
Mar 26, 2026	727.81	730.73	720.51	720.51	716.96	-1.12%	6
Mar 25, 2026	736.56	739.44	724.32	728.64	725.05	0.21%	10
Mar 24, 2026	719.05	730.00	716.32	727.08	723.49	0.63%	20
Mar 23, 2026	709.88	739.90	709.88	722.54	718.98	1.77%	64
Mar 20, 2026	709.29	710.71	708.58	710.00	706.50	-0.60%	6
Mar 19, 2026	710.50	714.26	701.48	714.26	710.74	0.51%	20
Mar 18, 2026	720.00	720.00	710.64	710.64	707.14	-2.60%	6
Mar 17, 2026	731.46	742.22	726.68	729.64	726.04	-0.25%	35
Mar 16, 2026	737.30	750.20	727.08	731.46	727.85	1.85%	171
Mar 13, 2026	713.30	730.13	713.30	718.20	714.66	3.03%	43
Mar 12, 2026	716.32	716.32	697.08	697.08	693.64	-5.80%	49
Mar 11, 2026	755.94	755.94	729.64	740.00	736.35	-1.14%	30