BVMF:S1BS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	28.90	30.13	28.90	29.61	29.61	0.41%	1,269
Jun 1, 2026	29.59	29.76	28.63	29.49	29.49	-2.42%	6,136
May 29, 2026	30.84	30.84	30.22	30.22	30.22	-3.30%	1,638
May 28, 2026	29.42	31.25	29.42	31.25	31.25	4.06%	4,245
May 27, 2026	30.13	30.59	30.00	30.03	30.03	-2.15%	3,418
May 26, 2026	29.78	30.72	29.59	30.69	30.69	2.68%	9,021
May 25, 2026	30.01	30.01	28.60	29.89	29.89	-0.40%	1,572
May 22, 2026	28.54	30.01	28.05	30.01	30.01	2.39%	563
May 21, 2026	28.89	29.60	28.75	29.31	29.31	-0.61%	267
May 20, 2026	28.85	29.73	28.59	29.49	29.49	3.47%	817
May 19, 2026	28.53	28.93	28.50	28.50	28.50	-4.36%	5,328
May 18, 2026	30.25	31.03	29.80	29.80	29.80	-3.47%	8,697
May 15, 2026	30.66	31.14	30.64	30.87	30.87	-5.60%	19,807
May 14, 2026	32.58	33.12	32.55	32.70	32.70	-3.88%	2,771
May 13, 2026	32.85	34.17	32.85	34.02	34.02	2.47%	9,850
May 12, 2026	32.79	33.20	31.82	33.20	33.20	-2.06%	670
May 11, 2026	33.72	33.90	33.35	33.90	33.90	3.39%	1,145
May 8, 2026	31.78	33.18	31.78	32.79	32.79	1.11%	94,428
May 7, 2026	32.51	34.35	32.43	32.43	32.43	-2.26%	4,026
May 6, 2026	28.34	33.33	28.34	33.18	33.18	14.73%	6,011
May 5, 2026	29.58	29.58	28.85	28.92	28.92	-0.52%	7,040
May 4, 2026	29.50	29.68	29.07	29.07	29.07	-1.82%	1,319
Apr 30, 2026	28.83	29.97	28.83	29.61	29.61	2.71%	2,255
Apr 29, 2026	29.37	29.37	28.38	28.83	28.83	-2.93%	803
Apr 28, 2026	30.00	30.08	29.31	29.70	29.70	-8.87%	7,389
Apr 27, 2026	30.69	32.59	30.69	32.59	32.59	2.10%	4,164
Apr 24, 2026	31.74	32.10	31.74	31.92	31.92	1.24%	1,954
Apr 23, 2026	31.95	31.95	30.93	31.53	31.53	-1.41%	1,343
Apr 22, 2026	31.79	32.65	31.79	31.98	31.98	-4.65%	1,513
Apr 20, 2026	34.73	34.73	33.17	33.54	33.54	-2.44%	822
Apr 17, 2026	33.84	35.27	33.84	34.38	34.38	4.95%	4,581
Apr 16, 2026	32.97	33.05	32.52	32.76	32.76	-0.46%	2,051
Apr 15, 2026	33.85	33.85	32.91	32.91	32.91	-1.79%	6,386
Apr 14, 2026	33.54	33.54	33.03	33.51	33.51	2.20%	3,109
Apr 13, 2026	32.64	32.85	32.55	32.79	32.79	1.96%	148
Apr 10, 2026	33.50	33.50	32.01	32.16	32.16	-3.86%	1,313
Apr 9, 2026	33.49	33.63	32.87	33.45	33.45	-0.80%	341
Apr 8, 2026	34.92	35.00	33.03	33.72	33.72	5.54%	3,210
Apr 7, 2026	31.62	31.95	31.00	31.95	31.95	-0.56%	6,343
Apr 6, 2026	32.55	32.66	31.80	32.13	32.13	-0.74%	1,494
Apr 2, 2026	30.90	32.37	30.27	32.37	32.37	1.31%	9,256
Apr 1, 2026	32.40	32.65	31.84	31.95	31.95	0.66%	5,738
Mar 31, 2026	30.68	32.00	29.50	31.74	31.74	3.90%	6,482
Mar 30, 2026	30.56	30.60	29.25	30.55	30.55	1.23%	4,820
Mar 27, 2026	29.24	30.53	28.80	30.18	30.18	1.93%	973
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