BVMF:S1BS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.24	30.53	28.80	30.38	-	2.60%	538
Mar 26, 2026	29.50	30.38	29.50	29.61	29.61	-3.99%	3,794
Mar 25, 2026	30.88	31.80	30.76	30.84	30.84	1.88%	5,278
Mar 24, 2026	28.95	30.47	28.87	30.27	30.27	2.33%	3,264
Mar 23, 2026	29.99	29.99	28.65	29.58	29.58	-0.67%	3,100
Mar 20, 2026	30.88	30.88	29.44	29.78	29.78	-5.46%	8,806
Mar 19, 2026	33.88	33.88	30.95	31.50	31.50	-8.80%	1,543
Mar 18, 2026	32.40	34.62	32.00	34.54	33.89	1.59%	2,048
Mar 17, 2026	34.68	34.77	34.00	34.00	33.36	-1.71%	266
Mar 16, 2026	34.74	35.37	34.14	34.59	33.94	2.95%	1,607
Mar 13, 2026	34.77	34.77	32.92	33.60	32.97	-6.56%	8,374
Mar 12, 2026	36.21	36.70	34.77	35.96	35.28	0.90%	3,802
Mar 11, 2026	35.48	35.68	34.44	35.64	34.97	-3.68%	13,316
Mar 10, 2026	37.25	37.88	37.00	37.00	36.30	-0.75%	1,386
Mar 9, 2026	35.96	37.28	35.48	37.28	36.58	0.98%	9,795
Mar 6, 2026	36.60	37.73	36.00	36.92	36.22	-1.28%	7,154
Mar 5, 2026	38.70	38.70	36.56	37.40	36.69	-4.03%	5,395
Mar 4, 2026	39.35	39.88	38.61	38.97	38.23	-0.99%	1,738
Mar 3, 2026	38.24	40.04	37.24	39.36	38.62	-10.44%	7,533
Mar 2, 2026	46.00	46.10	42.49	43.95	43.12	-3.19%	12,728
Feb 27, 2026	43.72	45.64	43.72	45.40	44.54	3.84%	27,047
Feb 26, 2026	42.95	43.72	42.05	43.72	42.89	1.77%	2,875
Feb 25, 2026	41.24	43.88	41.24	42.96	42.15	4.17%	2,291
Feb 24, 2026	41.72	41.95	40.44	41.24	40.46	-1.15%	7,629
Feb 23, 2026	41.36	42.30	41.01	41.72	40.93	1.36%	3,635
Feb 20, 2026	40.50	41.16	38.70	41.16	40.38	2.39%	11,330
Feb 19, 2026	39.00	40.60	37.71	40.20	39.44	-4.01%	17,278
Feb 18, 2026	41.92	42.57	41.16	41.88	41.09	-7.18%	4,290
Feb 13, 2026	42.49	45.16	42.49	45.12	44.27	7.51%	699
Feb 12, 2026	45.23	45.80	41.97	41.97	41.18	-8.28%	4,252
Feb 11, 2026	44.30	45.88	44.10	45.76	44.90	3.81%	10,187
Feb 10, 2026	44.30	44.30	43.50	44.08	43.25	-0.11%	1,781
Feb 9, 2026	42.60	44.32	42.30	44.13	43.30	3.40%	10,274
Feb 6, 2026	41.80	43.00	41.80	42.68	41.87	5.46%	8,644
Feb 5, 2026	42.10	42.70	40.24	40.47	39.71	-10.17%	13,087
Feb 4, 2026	46.40	47.13	43.30	45.05	44.20	-1.98%	7,788
Feb 3, 2026	45.10	46.08	44.42	45.96	45.09	3.89%	4,579
Feb 2, 2026	44.02	45.00	43.24	44.24	43.40	0.50%	16,877
Jan 30, 2026	48.00	48.75	43.70	44.02	43.19	-15.86%	24,368
Jan 29, 2026	54.75	55.38	50.89	52.32	51.33	-2.93%	9,470
Jan 28, 2026	52.40	55.00	52.36	53.90	52.88	2.86%	8,445
Jan 27, 2026	52.89	52.89	49.80	52.40	51.41	-2.76%	16,508
Jan 26, 2026	52.00	54.55	51.06	53.89	52.87	4.03%	18,361
Jan 23, 2026	48.99	51.85	48.90	51.80	50.82	7.65%	9,298
Jan 22, 2026	45.81	48.99	45.81	48.12	47.21	5.07%	8,553
Jan 21, 2026	46.35	47.55	45.45	45.80	44.93	-0.97%	5,277
Jan 20, 2026	46.64	46.95	45.10	46.25	45.38	-0.77%	6,889
Jan 19, 2026	45.50	49.95	45.50	46.61	45.73	3.69%	8,337
Jan 16, 2026	45.81	45.81	44.00	44.95	44.10	-8.25%	4,696
Jan 15, 2026	47.50	48.99	45.80	48.99	48.06	-2.00%	11,655