BVMF:R2BL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	28.26	28.26	27.58	27.72	-	-2.91%	1
Apr 29, 2026	27.70	28.55	27.07	28.55	28.55	1.78%	1,953
Apr 28, 2026	28.37	28.37	27.85	28.05	28.05	-3.41%	1,120
Apr 27, 2026	28.37	29.04	27.55	29.04	29.04	3.42%	4,653
Apr 24, 2026	27.09	28.08	26.42	28.08	28.08	1.56%	2,897
Apr 23, 2026	29.60	29.60	27.04	27.65	27.65	-7.62%	13,581
Apr 22, 2026	31.20	31.20	29.79	29.93	29.93	-1.87%	4,627
Apr 20, 2026	29.91	30.50	29.85	30.50	30.50	1.63%	2,321
Apr 17, 2026	31.04	31.04	30.01	30.01	30.01	0.03%	1,035
Apr 16, 2026	30.51	30.53	30.00	30.00	30.00	0.13%	5,704
Apr 15, 2026	30.23	30.35	29.86	29.96	29.96	4.87%	1,134
Apr 14, 2026	29.07	29.23	28.20	28.57	28.57	-0.73%	196
Apr 13, 2026	28.46	29.37	28.46	28.78	28.78	3.86%	727
Apr 10, 2026	27.48	27.80	26.50	27.71	27.71	1.69%	1,518
Apr 9, 2026	28.25	28.25	27.00	27.25	27.25	-6.23%	31,289
Apr 8, 2026	30.50	30.50	28.24	29.06	29.06	-1.92%	8,469
Apr 7, 2026	29.30	29.63	29.00	29.63	29.63	0.20%	8,532
Apr 6, 2026	30.92	30.96	29.40	29.57	29.57	-3.99%	3,330
Apr 2, 2026	28.94	30.85	28.94	30.80	30.80	2.67%	17,608
Apr 1, 2026	28.81	30.23	28.81	30.00	30.00	2.04%	11,115
Mar 31, 2026	27.76	29.63	27.68	29.40	29.40	5.91%	12,702
Mar 30, 2026	27.21	27.76	27.00	27.76	27.76	-0.04%	3,910
Mar 27, 2026	28.00	28.00	27.20	27.77	27.77	-1.45%	4,515
Mar 26, 2026	29.11	29.33	28.10	28.18	28.18	-1.54%	2,449
Mar 25, 2026	28.91	30.16	28.62	28.62	28.62	0.03%	7,156
Mar 24, 2026	29.38	29.53	28.60	28.61	28.61	-1.68%	4,881
Mar 23, 2026	30.24	30.26	29.10	29.10	29.10	-0.38%	5,193
Mar 20, 2026	30.01	30.22	29.20	29.21	29.21	-2.67%	1,854
Mar 19, 2026	31.00	31.03	29.50	30.01	30.01	-1.90%	11,646
Mar 18, 2026	30.00	30.79	30.00	30.59	30.59	2.34%	4,177
Mar 17, 2026	31.22	31.22	29.84	29.89	29.89	-3.30%	1,331
Mar 16, 2026	30.80	30.91	30.05	30.91	30.91	0.06%	4,540
Mar 13, 2026	29.69	30.89	29.31	30.89	30.89	0.23%	7,136
Mar 12, 2026	30.14	31.07	29.64	30.82	30.82	0.55%	862
Mar 11, 2026	30.64	31.09	30.33	30.65	30.65	-3.62%	208
Mar 10, 2026	32.64	33.02	30.55	31.80	31.80	-1.06%	22,096
Mar 9, 2026	33.85	33.85	32.14	32.14	32.14	-5.02%	33,986
Mar 6, 2026	33.93	34.04	32.97	33.84	33.84	-2.48%	10,868
Mar 5, 2026	35.12	36.48	34.53	34.70	34.70	-1.50%	287
Mar 4, 2026	35.20	35.62	34.92	35.23	35.23	0.09%	25,088
Mar 3, 2026	34.51	35.39	34.19	35.20	35.20	0.74%	2,540
Mar 2, 2026	34.54	35.26	34.04	34.94	34.94	-6.05%	4,920
Feb 27, 2026	35.79	37.19	35.00	37.19	37.19	1.39%	2,394
Feb 26, 2026	35.54	36.73	35.54	36.68	36.68	4.59%	3,049
Feb 25, 2026	34.81	35.07	34.32	35.07	35.07	1.77%	402
Feb 24, 2026	32.56	34.46	31.63	34.46	34.46	2.83%	6,341
Feb 23, 2026	32.10	33.51	30.86	33.51	33.51	0.93%	4,225
Feb 20, 2026	34.20	34.20	31.39	33.20	33.20	-2.92%	40,072
Feb 19, 2026	33.30	34.20	32.96	34.20	34.20	-	12,435
Feb 18, 2026	33.68	34.23	32.90	34.20	34.20	3.76%	378