BVMF:S1KM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	46.80	47.55	46.60	47.55	47.55	-4.71%	1,807
Aug 31, 2026	50.79	50.79	49.83	49.90	49.90	-2.63%	16,237
Aug 26, 2026	51.38	51.55	51.38	51.54	51.25	-3.21%	4
Aug 21, 2026	53.25	53.25	53.25	53.25	52.95	6.59%	1
Aug 20, 2026	49.15	49.96	49.15	49.96	49.68	1.15%	319
Aug 19, 2026	49.39	49.39	49.39	49.39	49.11	-2.00%	1
Aug 18, 2026	51.61	51.61	50.04	50.40	50.12	-2.34%	6
Aug 17, 2026	51.61	51.61	51.61	51.61	51.32	1.90%	91
Aug 14, 2026	50.65	50.65	50.65	50.65	50.36	7.42%	5,137
Aug 13, 2026	43.16	47.15	43.16	47.15	46.88	3.76%	4
Aug 6, 2026	45.44	45.44	45.44	45.44	45.18	2.16%	3
Aug 4, 2026	39.56	44.48	39.56	44.48	44.23	12.44%	19
Jul 29, 2026	39.56	39.56	39.56	39.56	39.34	-0.60%	7
Jul 28, 2026	38.05	39.80	38.05	39.80	39.58	-11.00%	12
Jul 27, 2026	44.72	44.72	44.72	44.72	44.47	-2.02%	1
Jul 24, 2026	45.64	45.64	45.64	45.64	45.38	3.54%	1
Jul 23, 2026	44.08	44.08	44.08	44.08	43.83	9.43%	15
Jul 21, 2026	40.28	40.28	40.28	40.28	40.05	4.33%	1
Jul 17, 2026	38.62	38.62	38.61	38.61	38.39	-5.85%	3,475
Jul 16, 2026	43.00	43.00	41.00	41.01	40.78	-0.36%	3,416
Jul 15, 2026	40.52	41.68	40.52	41.16	40.93	-	8,324
Jul 13, 2026	42.52	42.52	41.16	41.16	40.93	-3.20%	4
Jul 10, 2026	42.56	42.56	42.52	42.52	42.28	0.52%	2
Jul 9, 2026	42.02	42.30	42.02	42.30	42.06	1.29%	6
Jul 8, 2026	41.76	41.76	41.76	41.76	41.52	-0.62%	16
Jul 3, 2026	42.02	42.02	42.02	42.02	41.78	3.09%	5
Jul 2, 2026	40.76	40.76	40.76	40.76	40.53	-0.49%	172
Jun 30, 2026	40.84	40.96	40.84	40.96	40.73	-2.01%	370
Jun 29, 2026	41.28	41.90	41.28	41.80	41.56	0.48%	3,348
Jun 26, 2026	42.15	42.15	41.60	41.60	41.37	-2.80%	549
Jun 24, 2026	43.26	43.26	42.56	42.80	42.56	-6.04%	63
Jun 18, 2026	45.01	45.55	45.01	45.55	45.29	-7.04%	44
Jun 15, 2026	49.20	49.20	48.50	49.00	48.72	-0.10%	8,442
Jun 12, 2026	49.00	49.05	49.00	49.05	48.77	-13.95%	1,205
Jun 3, 2026	57.00	57.00	57.00	57.00	56.68	-1.61%	750
Jun 2, 2026	57.12	58.80	57.12	57.93	57.60	3.72%	599
Jun 1, 2026	51.53	56.35	50.45	55.85	55.54	13.31%	28,713
May 28, 2026	49.29	49.29	49.29	49.29	49.01	2.01%	1
May 26, 2026	48.96	49.00	48.60	48.60	48.05	0.96%	81
May 25, 2026	47.84	48.14	47.84	48.14	47.59	1.65%	336
May 22, 2026	47.36	47.36	47.36	47.36	46.82	-3.54%	4
May 21, 2026	48.90	49.10	48.90	49.10	48.54	5.93%	101
May 19, 2026	46.25	46.35	46.25	46.35	45.82	-0.11%	204
May 18, 2026	46.40	46.40	46.40	46.40	45.87	-4.43%	200
May 15, 2026	47.05	49.65	47.05	48.55	48.00	-1.42%	289
May 14, 2026	49.25	49.25	49.25	49.25	48.69	-0.71%	1
May 13, 2026	49.60	49.60	49.60	49.60	49.03	4.20%	100
May 12, 2026	47.60	47.60	47.60	47.60	47.06	0.53%	1
May 11, 2026	47.00	47.95	47.00	47.35	46.81	5.29%	7,054
May 8, 2026	44.97	44.97	44.97	44.97	44.46	-2.66%	2