BVMF:R1IN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	49.04	49.40	48.95	49.06	49.06	-	786
Sep 16, 2026	50.95	50.95	48.95	49.06	49.06	-2.74%	1,206
Sep 15, 2026	51.38	51.38	50.36	50.44	50.44	-0.85%	621
Sep 14, 2026	51.80	51.97	50.87	50.87	50.87	-	304
Sep 11, 2026	51.24	51.24	50.25	50.87	50.87	0.28%	1,708
Sep 10, 2026	51.50	51.94	50.61	50.73	50.73	-1.00%	2,824
Sep 9, 2026	52.41	52.41	51.21	51.24	51.24	-1.25%	241
Sep 8, 2026	52.51	52.51	51.80	51.89	51.89	-0.19%	568
Sep 4, 2026	52.94	52.94	51.99	51.99	51.99	-0.80%	53,689
Sep 3, 2026	52.92	52.92	52.30	52.41	52.41	0.04%	561
Sep 2, 2026	53.12	53.12	52.00	52.39	52.39	-0.38%	1,304
Sep 1, 2026	53.53	53.53	52.44	52.59	52.59	-0.77%	213
Aug 31, 2026	54.48	54.48	52.80	53.00	53.00	-4.68%	726
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