BVMF:R1CL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	53.05	53.05	52.05	52.49	52.49	-0.21%	827
Aug 27, 2026	53.20	53.20	52.60	52.60	52.60	-1.68%	3
Aug 26, 2026	53.50	53.50	53.50	53.50	53.50	-	1
Aug 24, 2026	53.05	53.50	53.05	53.50	53.50	-0.37%	210
Aug 21, 2026	54.20	54.20	53.32	53.70	53.70	-0.11%	20
Aug 20, 2026	54.60	54.60	53.76	53.76	53.76	-3.24%	129
Aug 19, 2026	56.22	56.22	55.56	55.56	55.56	-1.28%	6
Aug 18, 2026	55.63	56.28	55.63	56.28	56.28	-0.21%	20
Aug 17, 2026	56.40	56.40	56.40	56.40	56.40	0.37%	2
Aug 11, 2026	56.88	56.88	56.19	56.19	56.19	-0.37%	2
Aug 10, 2026	56.40	56.77	56.34	56.40	56.40	-3.56%	5,180
Aug 7, 2026	58.48	58.48	58.48	58.48	58.48	-1.45%	1
Aug 6, 2026	59.10	59.34	59.10	59.34	59.34	-0.77%	13
Aug 5, 2026	60.00	60.00	59.80	59.80	59.80	0.07%	43
Aug 4, 2026	59.88	60.00	59.76	59.76	59.76	3.64%	7
Jul 31, 2026	57.70	57.90	57.60	57.66	57.66	-0.93%	214
Jul 30, 2026	58.14	58.38	58.08	58.20	58.20	-1.36%	70
Jul 29, 2026	59.00	59.00	59.00	59.00	59.00	0.51%	100
Jul 28, 2026	54.56	58.70	54.56	58.70	58.70	13.81%	901
Jul 23, 2026	51.57	51.70	51.57	51.58	51.58	-3.39%	11,409
Jul 16, 2026	53.39	53.39	53.39	53.39	53.39	1.67%	139
Jul 15, 2026	53.28	53.28	52.51	52.51	52.51	-2.77%	111
Jul 13, 2026	54.00	54.00	54.00	54.00	54.00	3.62%	251
Jul 10, 2026	52.33	52.43	52.12	52.12	52.12	-0.84%	2,645
Jul 9, 2026	52.86	52.93	52.51	52.56	52.56	-1.58%	2,519
Jul 7, 2026	53.41	53.41	53.41	53.41	53.40	-	27
Jul 6, 2026	53.79	53.79	53.41	53.41	53.40	-3.53%	27
Jul 2, 2026	54.84	55.36	54.84	55.36	55.36	-3.26%	3,429
Jul 1, 2026	57.22	57.57	57.22	57.22	57.22	-1.91%	405
Jun 30, 2026	58.40	58.63	58.10	58.34	58.34	-1.49%	2,617
Jun 26, 2026	59.93	59.93	58.74	59.22	59.22	-3.61%	1,259
Jun 25, 2026	61.14	61.44	61.14	61.44	61.44	2.89%	293
Jun 24, 2026	60.46	60.46	59.60	59.71	59.71	5.13%	97
Jun 23, 2026	57.28	57.43	56.80	56.80	56.80	-0.84%	587
Jun 22, 2026	57.97	57.97	57.28	57.28	57.28	-1.10%	27
Jun 18, 2026	57.92	58.07	57.92	57.92	57.91	0.75%	41
Jun 16, 2026	57.07	57.49	57.07	57.49	57.49	0.95%	307
Jun 15, 2026	56.41	57.16	56.41	56.95	56.95	8.06%	1,371
Jun 12, 2026	52.86	52.91	52.54	52.70	52.70	4.09%	601
Jun 11, 2026	50.63	50.63	50.63	50.63	50.63	-4.35%	139
Jun 3, 2026	52.64	52.93	52.64	52.93	52.93	2.92%	237
May 29, 2026	51.70	51.70	51.70	51.70	51.43	4.15%	13
May 27, 2026	50.42	50.42	49.59	49.64	49.38	3.91%	643
May 26, 2026	46.49	48.27	46.49	47.77	47.52	5.49%	335
May 21, 2026	44.85	45.29	44.61	45.29	45.05	-0.06%	83
May 20, 2026	42.48	45.32	42.48	45.32	45.08	0.90%	69
May 19, 2026	45.00	45.00	44.01	44.91	44.68	-4.45%	293
May 15, 2026	46.91	47.34	46.77	47.00	46.76	-0.40%	839
May 14, 2026	47.30	47.32	47.19	47.19	46.95	1.22%	41
May 13, 2026	45.81	46.62	45.81	46.62	46.38	1.03%	41