BVMF:R1IN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	56.56	58.44	55.60	55.60	55.60	-0.43%	79
Aug 27, 2026	54.34	58.44	53.04	56.00	55.84	4.09%	211
Aug 26, 2026	53.95	54.63	53.55	53.80	53.65	-0.28%	264
Aug 25, 2026	54.60	54.60	53.81	53.95	53.80	-1.55%	225
Aug 24, 2026	58.31	58.31	54.57	54.80	54.64	-6.03%	1,887
Aug 21, 2026	54.29	58.34	54.29	58.32	58.15	5.27%	62
Aug 20, 2026	54.37	55.40	54.32	55.40	55.24	2.90%	320
Aug 19, 2026	54.29	54.57	53.83	53.83	53.68	-0.85%	74
Aug 18, 2026	54.03	54.35	53.81	54.29	54.14	0.49%	3,320
Aug 17, 2026	54.67	54.67	53.76	54.03	53.87	-1.18%	1,973
Aug 14, 2026	54.77	54.99	54.67	54.67	54.52	0.16%	773
Aug 13, 2026	54.14	54.67	54.14	54.59	54.43	0.83%	611
Aug 12, 2026	53.82	54.14	53.28	54.14	53.99	1.61%	587
Aug 11, 2026	52.43	53.54	52.43	53.28	53.13	1.63%	233
Aug 10, 2026	52.92	53.22	52.16	52.43	52.28	-1.24%	596
Aug 7, 2026	53.28	53.44	53.08	53.08	52.93	-0.36%	302
Aug 6, 2026	54.47	54.77	53.07	53.28	53.13	-0.20%	182
Aug 5, 2026	54.46	54.46	53.12	53.38	53.23	-1.09%	167
Aug 4, 2026	54.30	54.30	53.01	53.97	53.82	0.40%	515
Aug 3, 2026	55.01	55.01	53.49	53.76	53.60	-1.30%	4,205
Jul 31, 2026	54.40	54.46	53.66	54.46	54.31	1.57%	4,196
Jul 30, 2026	53.02	54.47	53.01	53.62	53.47	1.45%	4,283
Jul 29, 2026	56.26	57.50	53.01	53.01	52.70	-5.77%	134
Jul 28, 2026	56.63	56.63	56.26	56.26	55.93	0.61%	11
Jul 27, 2026	56.10	56.27	55.82	55.92	55.59	0.90%	182
Jul 24, 2026	55.21	55.42	55.03	55.42	55.10	1.38%	176
Jul 23, 2026	55.04	55.15	54.67	54.67	54.35	-0.41%	158
Jul 22, 2026	54.89	55.40	54.89	54.89	54.57	0.28%	473
Jul 21, 2026	55.69	55.69	54.74	54.74	54.42	-0.72%	167
Jul 20, 2026	56.25	56.25	55.14	55.14	54.82	-0.99%	167
Jul 17, 2026	55.26	56.78	55.26	55.69	55.37	-1.25%	2,216
Jul 16, 2026	53.67	56.39	53.67	56.39	56.06	5.08%	1,403
Jul 15, 2026	54.71	54.71	53.67	53.67	53.35	-0.94%	95
Jul 14, 2026	54.83	54.83	53.78	54.17	53.86	-1.20%	257
Jul 13, 2026	54.19	54.93	53.82	54.83	54.51	1.59%	3,215
Jul 10, 2026	54.23	54.23	53.44	53.97	53.66	-0.11%	2,801
Jul 9, 2026	54.38	54.38	54.03	54.03	53.72	-0.65%	332
Jul 8, 2026	55.30	55.30	54.34	54.38	54.07	-1.66%	797
Jul 7, 2026	52.95	55.41	52.95	55.30	54.98	2.35%	98
Jul 6, 2026	55.13	55.13	54.03	54.03	53.72	-1.01%	1,193
Jul 3, 2026	54.23	55.51	54.23	54.59	54.27	-1.35%	173
Jul 2, 2026	53.60	55.33	53.60	55.33	55.01	2.62%	203
Jul 1, 2026	54.19	54.19	53.72	53.92	53.61	0.50%	884
Jun 30, 2026	53.71	54.45	53.65	53.65	53.34	4.30%	1,136
Jun 29, 2026	55.83	55.83	51.44	51.44	51.14	-4.22%	503
Jun 26, 2026	53.49	55.00	53.49	53.87	53.40	1.64%	1,472
Jun 25, 2026	53.50	53.74	53.00	53.00	52.54	-2.15%	113
Jun 24, 2026	53.33	54.17	53.33	54.17	53.69	1.57%	455
Jun 23, 2026	51.95	53.33	51.95	53.33	52.86	2.66%	263
Jun 22, 2026	50.94	52.27	50.94	51.95	51.49	-0.07%	77