BVMF:S1KM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	38.90	38.90	38.72	38.72	38.72	3.53%	3
Mar 23, 2026	37.35	37.40	37.35	37.40	37.40	-1.16%	2,000
Mar 20, 2026	37.84	37.84	37.84	37.84	37.84	0.53%	1
Mar 19, 2026	37.64	37.64	37.64	37.64	37.64	-1.77%	5
Mar 18, 2026	38.80	38.80	38.32	38.32	38.32	0.95%	3
Mar 16, 2026	37.80	38.04	37.80	37.96	37.96	1.17%	14
Mar 13, 2026	37.40	37.52	37.32	37.52	37.52	0.75%	29
Mar 9, 2026	37.24	37.24	37.24	37.24	37.24	-2.21%	1
Mar 6, 2026	38.44	38.44	38.08	38.08	38.08	-4.51%	3
Mar 4, 2026	39.88	39.88	39.88	39.88	39.88	2.05%	800
Mar 2, 2026	38.92	39.08	38.92	39.08	39.08	-0.81%	6
Feb 23, 2026	40.20	40.20	39.40	39.40	39.40	-1.70%	205
Feb 20, 2026	40.20	40.20	40.08	40.08	40.08	-3.82%	8
Feb 19, 2026	41.82	41.82	41.67	41.67	41.67	-1.26%	28
Feb 18, 2026	37.40	43.24	37.40	42.20	42.20	12.83%	252
Feb 10, 2026	36.56	37.40	36.56	37.40	37.40	0.32%	5
Feb 9, 2026	37.28	37.28	37.28	37.28	37.28	-	5
Feb 5, 2026	37.28	37.28	37.28	37.28	37.28	-1.53%	100
Feb 3, 2026	37.08	37.92	37.08	37.86	37.86	4.13%	1,380
Feb 2, 2026	36.36	36.36	36.36	36.36	36.36	-1.94%	10
Jan 30, 2026	35.07	37.08	35.07	37.08	37.08	3.60%	1,205
Jan 27, 2026	35.00	35.79	34.98	35.79	35.79	9.72%	4,513
Jan 26, 2026	31.69	32.76	31.69	32.62	32.62	2.58%	477
Jan 23, 2026	31.80	31.80	31.80	31.80	31.80	1.73%	70
Jan 22, 2026	31.26	31.26	31.26	31.26	31.26	2.86%	2
Jan 21, 2026	30.39	30.39	30.39	30.39	30.39	-2.25%	11
Jan 20, 2026	31.20	31.20	31.09	31.09	31.09	13.63%	16
Jan 19, 2026	27.36	27.36	27.36	27.36	27.36	-	6
Jan 13, 2026	27.36	27.36	27.36	27.36	27.36	-	12
Jan 9, 2026	27.36	27.36	27.36	27.36	27.36	-1.83%	1
Jan 8, 2026	27.87	27.87	27.87	27.87	27.87	1.01%	3
Jan 7, 2026	27.59	27.59	27.59	27.59	27.59	-0.40%	27
Jan 5, 2026	27.70	27.70	27.70	27.70	27.70	1.24%	5
Dec 16, 2025	27.42	27.42	27.36	27.36	27.36	-0.87%	3
Dec 15, 2025	27.60	27.60	27.60	27.60	27.60	1.21%	1
Dec 11, 2025	29.34	29.34	25.96	27.27	27.27	-1.52%	29
Dec 10, 2025	27.57	27.69	27.57	27.69	27.69	-0.11%	4
Dec 8, 2025	27.26	27.72	27.26	27.72	27.72	1.65%	30
Dec 5, 2025	27.28	27.28	27.27	27.27	27.27	0.85%	13
Dec 4, 2025	27.04	27.04	27.04	27.04	27.04	0.71%	1
Dec 2, 2025	26.85	26.85	26.85	26.85	26.85	-3.45%	1
Nov 28, 2025	27.51	27.81	26.64	27.81	27.81	2.62%	10
Nov 27, 2025	27.10	27.10	27.10	27.10	27.10	0.37%	5
Nov 21, 2025	26.94	27.00	26.82	27.00	27.00	0.78%	8
Nov 13, 2025	26.79	26.79	26.79	26.79	26.79	-	2
Nov 10, 2025	26.79	26.79	26.79	26.79	26.79	-0.11%	35
Nov 7, 2025	26.82	26.82	26.82	26.82	26.82	-	5
Nov 4, 2025	27.03	27.03	26.82	26.82	26.82	-0.89%	145
Nov 3, 2025	27.06	27.06	27.06	27.06	27.06	-0.11%	1
Oct 31, 2025	27.12	27.12	27.09	27.09	27.09	-	14