BVMF:R1IN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	45.30	45.44	44.45	45.44	45.44	1.32%	2,211
Oct 7, 2026	45.54	45.54	44.50	44.85	44.85	-0.51%	1,185
Oct 6, 2026	45.15	45.15	44.54	45.08	45.08	0.29%	3,512
Oct 5, 2026	45.21	45.30	44.50	44.95	44.95	-4.14%	4,397
Oct 2, 2026	47.32	47.45	46.80	46.89	46.89	0.09%	652
Oct 1, 2026	47.32	47.32	46.22	46.85	46.85	-	1,053
Sep 30, 2026	47.53	47.55	46.85	46.85	46.85	-3.40%	2,323
Sep 29, 2026	49.39	49.39	48.15	48.50	48.50	-0.50%	328
Sep 28, 2026	48.69	50.50	48.20	48.90	48.74	1.45%	497
Sep 25, 2026	48.97	49.05	47.75	48.20	48.05	0.31%	587
Sep 24, 2026	48.44	48.44	47.00	48.05	47.90	0.19%	450
Sep 23, 2026	49.99	49.99	47.40	47.96	47.81	-0.35%	687
Sep 22, 2026	48.83	48.84	48.12	48.13	47.98	-0.43%	626
Sep 21, 2026	49.75	49.75	48.24	48.34	48.19	-0.64%	2,202
Sep 18, 2026	49.56	49.56	48.60	48.65	48.50	-0.84%	1,177
Sep 17, 2026	49.04	49.40	48.95	49.06	48.90	-	786
Sep 16, 2026	50.95	50.95	48.95	49.06	48.90	-2.74%	1,206
Sep 15, 2026	51.38	51.38	50.36	50.44	50.28	-0.85%	621
Sep 14, 2026	51.80	51.97	50.87	50.87	50.71	-	304
Sep 11, 2026	51.24	51.24	50.25	50.87	50.71	0.28%	1,708
Sep 10, 2026	51.50	51.94	50.61	50.73	50.57	-1.00%	2,824
Sep 9, 2026	52.41	52.41	51.21	51.24	51.08	-1.25%	241
Sep 8, 2026	52.51	52.51	51.80	51.89	51.72	-0.19%	568
Sep 4, 2026	52.94	52.94	51.99	51.99	51.82	-0.80%	53,689
Sep 3, 2026	52.92	52.92	52.30	52.41	52.24	0.04%	561
Sep 2, 2026	53.12	53.12	52.00	52.39	52.22	-0.38%	1,304
Sep 1, 2026	53.53	53.53	52.44	52.59	52.42	-0.77%	213
Aug 31, 2026	54.48	54.48	52.80	53.00	52.83	-4.68%	726
Aug 28, 2026	56.56	58.44	55.60	55.60	55.42	-0.43%	79
Aug 27, 2026	54.34	58.44	53.04	56.00	55.66	4.09%	211
Aug 26, 2026	53.95	54.63	53.55	53.80	53.48	-0.28%	264
Aug 25, 2026	54.60	54.60	53.81	53.95	53.63	-1.55%	225
Aug 24, 2026	58.31	58.31	54.57	54.80	54.47	-6.03%	1,887
Aug 21, 2026	54.29	58.34	54.29	58.32	57.97	5.27%	62
Aug 20, 2026	54.37	55.40	54.32	55.40	55.07	2.90%	320
Aug 19, 2026	54.29	54.57	53.83	53.83	53.51	-0.85%	74
Aug 18, 2026	54.03	54.35	53.81	54.29	53.97	0.49%	3,320
Aug 17, 2026	54.67	54.67	53.76	54.03	53.70	-1.18%	1,973
Aug 14, 2026	54.77	54.99	54.67	54.67	54.35	0.16%	773
Aug 13, 2026	54.14	54.67	54.14	54.59	54.26	0.83%	611
Aug 12, 2026	53.82	54.14	53.28	54.14	53.82	1.61%	587
Aug 11, 2026	52.43	53.54	52.43	53.28	52.96	1.63%	233
Aug 10, 2026	52.92	53.22	52.16	52.43	52.11	-1.24%	596
Aug 7, 2026	53.28	53.44	53.08	53.08	52.77	-0.36%	302
Aug 6, 2026	54.47	54.77	53.07	53.28	52.96	-0.20%	182
Aug 5, 2026	54.46	54.46	53.12	53.38	53.06	-1.09%	167
Aug 4, 2026	54.30	54.30	53.01	53.97	53.65	0.40%	515
Aug 3, 2026	55.01	55.01	53.49	53.76	53.43	-1.30%	4,205
Jul 31, 2026	54.40	54.46	53.66	54.46	54.14	1.57%	4,196
Jul 30, 2026	53.02	54.47	53.01	53.62	53.30	1.45%	4,283