BVMF:S1KM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	48.96	49.00	48.60	48.60	48.60	0.96%	81
May 25, 2026	47.84	48.14	47.84	48.14	48.14	1.65%	336
May 22, 2026	47.36	47.36	47.36	47.36	47.36	-3.54%	4
May 21, 2026	48.90	49.10	48.90	49.10	49.10	5.93%	101
May 19, 2026	46.25	46.35	46.25	46.35	46.35	-0.11%	204
May 18, 2026	46.40	46.40	46.40	46.40	46.40	-4.43%	200
May 15, 2026	47.05	49.65	47.05	48.55	48.55	-1.42%	289
May 14, 2026	49.25	49.25	49.25	49.25	49.25	-0.71%	1
May 13, 2026	49.60	49.60	49.60	49.60	49.60	4.20%	100
May 12, 2026	47.60	47.60	47.60	47.60	47.60	0.53%	1
May 11, 2026	47.00	47.95	47.00	47.35	47.35	5.29%	7,054
May 8, 2026	44.97	44.97	44.97	44.97	44.97	-2.66%	2
May 5, 2026	46.20	46.20	46.20	46.20	46.20	0.33%	4
May 4, 2026	46.05	46.05	46.05	46.05	46.05	1.32%	500
Apr 28, 2026	45.45	45.45	45.45	45.45	45.45	-4.01%	1,000
Apr 24, 2026	47.25	47.50	46.35	47.35	47.35	-0.34%	10,400
Apr 23, 2026	47.70	47.95	47.20	47.51	47.51	-1.74%	11,300
Apr 22, 2026	48.40	48.80	48.15	48.35	48.35	1.04%	10,301
Apr 20, 2026	48.90	48.90	47.85	47.85	47.85	4.02%	1,010
Apr 16, 2026	46.00	46.00	46.00	46.00	46.00	-0.43%	3
Apr 15, 2026	46.74	46.74	46.20	46.20	46.20	2.67%	15
Apr 14, 2026	45.00	45.00	45.00	45.00	45.00	-0.62%	1
Apr 13, 2026	45.28	45.28	45.28	45.28	45.28	-	10
Apr 10, 2026	45.28	45.28	45.28	45.28	45.28	-	1
Apr 9, 2026	41.30	45.36	41.30	45.28	45.28	10.76%	94
Apr 8, 2026	40.88	40.88	40.88	40.88	40.88	-2.01%	2
Apr 7, 2026	38.92	41.72	38.92	41.72	41.72	10.49%	2,804
Apr 2, 2026	37.76	37.76	37.76	37.76	37.76	2.39%	4,500
Apr 1, 2026	36.88	36.88	36.88	36.88	36.88	-2.02%	8
Mar 31, 2026	37.64	37.64	37.64	37.64	37.64	-0.63%	2
Mar 30, 2026	37.88	37.88	37.88	37.88	37.88	-2.50%	10
Mar 27, 2026	39.11	39.11	38.85	38.85	38.85	0.34%	11
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