BVMF:R1IN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	50.05	50.90	49.10	49.50	49.50	-2.79%	6,889
Oct 27, 2026	51.50	51.50	50.45	51.08	50.92	-0.55%	3,657
Oct 26, 2026	49.73	53.00	49.73	51.36	51.20	8.24%	4,666
Oct 23, 2026	46.92	48.30	46.92	47.45	47.30	-0.90%	2,101
Oct 22, 2026	46.95	47.88	46.50	47.88	47.73	2.97%	864
Oct 21, 2026	47.70	47.70	46.17	46.50	46.36	-1.59%	2,471
Oct 20, 2026	47.10	47.35	46.60	47.25	47.10	1.18%	2,444
Oct 19, 2026	47.65	47.65	46.70	46.70	46.56	-1.00%	418
Oct 16, 2026	47.83	47.85	47.15	47.17	47.02	-0.38%	434
Oct 15, 2026	47.02	47.95	47.00	47.35	47.20	1.63%	832
Oct 14, 2026	46.50	46.60	46.00	46.59	46.45	0.95%	2,026
Oct 13, 2026	46.20	46.40	45.35	46.15	46.01	2.21%	1,165
Oct 9, 2026	45.90	45.90	44.80	45.15	45.01	-0.64%	1,375
Oct 8, 2026	45.30	45.44	44.45	45.44	45.30	1.32%	1,252
Oct 7, 2026	45.54	45.54	44.50	44.85	44.71	-0.51%	1,185
Oct 6, 2026	45.15	45.15	44.54	45.08	44.94	0.29%	3,512
Oct 5, 2026	45.21	45.30	44.50	44.95	44.81	-4.14%	4,397
Oct 2, 2026	47.32	47.45	46.80	46.89	46.74	0.09%	652
Oct 1, 2026	47.32	47.32	46.22	46.85	46.70	-	1,053
Sep 30, 2026	47.53	47.55	46.85	46.85	46.70	-3.40%	2,323
Sep 29, 2026	49.39	49.39	48.15	48.50	48.35	-0.50%	328
Sep 28, 2026	48.69	50.50	48.20	48.90	48.59	1.45%	497
Sep 25, 2026	48.97	49.05	47.75	48.20	47.90	0.31%	587
Sep 24, 2026	48.44	48.44	47.00	48.05	47.75	0.19%	450
Sep 23, 2026	49.99	49.99	47.40	47.96	47.66	-0.35%	687
Sep 22, 2026	48.83	48.84	48.12	48.13	47.83	-0.43%	626
Sep 21, 2026	49.75	49.75	48.24	48.34	48.04	-0.64%	2,202
Sep 18, 2026	49.56	49.56	48.60	48.65	48.35	-0.84%	1,177
Sep 17, 2026	49.04	49.40	48.95	49.06	48.75	-	786
Sep 16, 2026	50.95	50.95	48.95	49.06	48.75	-2.74%	1,206
Sep 15, 2026	51.38	51.38	50.36	50.44	50.12	-0.85%	621
Sep 14, 2026	51.80	51.97	50.87	50.87	50.55	-	304
Sep 11, 2026	51.24	51.24	50.25	50.87	50.55	0.28%	1,708
Sep 10, 2026	51.50	51.94	50.61	50.73	50.41	-1.00%	2,824
Sep 9, 2026	52.41	52.41	51.21	51.24	50.92	-1.25%	241
Sep 8, 2026	52.51	52.51	51.80	51.89	51.56	-0.19%	568
Sep 4, 2026	52.94	52.94	51.99	51.99	51.66	-0.80%	53,689
Sep 3, 2026	52.92	52.92	52.30	52.41	52.08	0.04%	561
Sep 2, 2026	53.12	53.12	52.00	52.39	52.06	-0.38%	1,304
Sep 1, 2026	53.53	53.53	52.44	52.59	52.26	-0.77%	213
Aug 31, 2026	54.48	54.48	52.80	53.00	52.67	-4.68%	726
Aug 28, 2026	56.56	58.44	55.60	55.60	55.25	-0.43%	79
Aug 27, 2026	54.34	58.44	53.04	56.00	55.49	4.09%	211
Aug 26, 2026	53.95	54.63	53.55	53.80	53.31	-0.28%	264
Aug 25, 2026	54.60	54.60	53.81	53.95	53.46	-1.55%	225
Aug 24, 2026	58.31	58.31	54.57	54.80	54.30	-6.03%	1,887
Aug 21, 2026	54.29	58.34	54.29	58.32	57.79	5.27%	62
Aug 20, 2026	54.37	55.40	54.32	55.40	54.89	2.90%	320
Aug 19, 2026	54.29	54.57	53.83	53.83	53.35	-0.85%	74
Aug 18, 2026	54.03	54.35	53.81	54.29	53.80	0.49%	3,320