BVMF:S1HW34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	158.97	158.97	152.24	152.24	152.24	0.55%	10
May 19, 2026	151.40	151.40	151.40	151.40	151.40	0.24%	7
May 18, 2026	151.60	151.60	151.04	151.04	151.04	-1.96%	10
May 14, 2026	154.06	154.06	154.06	154.06	154.06	1.37%	20
May 12, 2026	151.98	151.98	151.98	151.98	151.98	-0.54%	11
May 11, 2026	152.80	152.80	152.80	152.80	152.80	-2.14%	10
May 8, 2026	156.14	156.14	156.14	156.14	156.14	-0.68%	1
May 7, 2026	158.73	158.73	157.21	157.21	157.21	-1.63%	1,691
May 6, 2026	159.82	159.82	159.82	159.82	159.82	2.80%	7
May 4, 2026	159.79	159.79	155.47	155.47	155.47	-2.70%	12
Apr 30, 2026	159.79	159.79	159.79	159.79	159.79	1.78%	15
Apr 29, 2026	157.00	157.00	157.00	157.00	157.00	-4.97%	41
Apr 28, 2026	166.63	166.63	164.24	165.21	165.21	-3.97%	1,898
Apr 17, 2026	170.51	172.04	170.51	172.04	172.04	3.05%	230
Apr 16, 2026	166.85	166.95	166.85	166.95	166.95	0.11%	202
Apr 14, 2026	166.10	166.76	166.10	166.76	166.76	-1.84%	183
Apr 9, 2026	169.88	169.88	169.88	169.88	169.88	6.64%	1,634
Apr 7, 2026	159.30	159.30	159.30	159.30	159.30	-2.01%	1
Apr 6, 2026	166.28	166.28	162.56	162.56	162.56	-1.45%	11
Apr 2, 2026	164.96	164.96	164.96	164.96	164.96	-	20
Mar 23, 2026	164.96	164.96	164.96	164.96	164.96	2.62%	2
Mar 20, 2026	162.73	162.73	160.75	160.75	160.75	-1.25%	5,030
Mar 18, 2026	162.08	162.78	161.80	162.78	162.78	-2.39%	36
Mar 17, 2026	166.70	166.77	166.70	166.77	166.77	0.04%	10
Mar 12, 2026	166.70	166.70	166.70	166.70	166.70	0.39%	1,117
Mar 11, 2026	166.75	167.10	166.06	166.06	166.06	-2.80%	22
Mar 10, 2026	167.46	171.64	167.46	170.85	170.85	-3.38%	13
Mar 5, 2026	175.89	176.82	175.89	176.82	176.82	-2.45%	22
Mar 4, 2026	181.26	181.26	181.26	181.26	181.26	-1.47%	1
Mar 3, 2026	183.96	183.96	183.96	183.96	183.96	0.13%	3
Mar 2, 2026	183.73	183.73	183.73	183.73	183.73	-0.41%	4
Feb 27, 2026	158.01	184.48	158.01	184.48	184.48	0.37%	64
Feb 26, 2026	184.82	184.82	183.80	183.80	183.52	0.89%	7
Feb 25, 2026	190.65	190.65	182.18	182.18	181.90	-3.05%	38
Feb 24, 2026	189.61	189.61	187.63	187.91	187.62	-0.37%	29
Feb 23, 2026	185.00	188.60	185.00	188.60	188.31	0.95%	40
Feb 20, 2026	186.83	186.83	186.83	186.83	186.54	-2.45%	50
Feb 18, 2026	191.99	191.99	191.52	191.52	191.22	-0.49%	4
Feb 12, 2026	192.47	192.47	192.47	192.47	192.17	2.01%	200
Feb 11, 2026	188.68	188.68	188.68	188.68	188.39	-0.20%	2,988
Feb 6, 2026	189.05	189.05	189.05	189.05	188.76	0.93%	19
Feb 4, 2026	191.19	191.19	187.30	187.30	187.01	-1.42%	6
Feb 3, 2026	191.52	191.52	190.00	190.00	189.71	2.23%	2
Jan 30, 2026	185.93	185.93	185.65	185.85	185.56	1.16%	15
Jan 29, 2026	180.90	183.71	180.90	183.71	183.43	2.57%	1,055
Jan 28, 2026	179.10	179.10	179.10	179.10	178.82	-0.41%	30
Jan 27, 2026	180.18	180.18	179.83	179.83	179.55	-2.44%	167
Jan 26, 2026	183.91	184.32	183.24	184.32	184.03	0.84%	1,019
Jan 23, 2026	183.88	183.88	182.63	182.78	182.50	-1.23%	13
Jan 22, 2026	187.15	188.09	185.06	185.06	184.77	-2.06%	25