BVMF:S1KM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	38.62	38.62	38.61	38.61	38.61	-5.85%	3,475
Jul 16, 2026	43.00	43.00	41.00	41.01	41.01	-0.36%	3,416
Jul 15, 2026	40.52	41.68	40.52	41.16	41.16	-	8,324
Jul 13, 2026	42.52	42.52	41.16	41.16	41.16	-3.20%	4
Jul 10, 2026	42.56	42.56	42.52	42.52	42.52	0.52%	2
Jul 9, 2026	42.02	42.30	42.02	42.30	42.30	1.29%	6
Jul 8, 2026	41.76	41.76	41.76	41.76	41.76	-0.62%	16
Jul 3, 2026	42.02	42.02	42.02	42.02	42.02	3.09%	5
Jul 2, 2026	40.76	40.76	40.76	40.76	40.76	-0.49%	172
Jun 30, 2026	40.84	40.96	40.84	40.96	40.96	-2.01%	370
Jun 29, 2026	41.28	41.90	41.28	41.80	41.80	0.48%	3,348
Jun 26, 2026	42.15	42.15	41.60	41.60	41.60	-2.80%	549
Jun 24, 2026	43.26	43.26	42.56	42.80	42.80	-6.04%	63
Jun 18, 2026	45.01	45.55	45.01	45.55	45.55	-7.04%	44
Jun 15, 2026	49.20	49.20	48.50	49.00	49.00	-0.10%	8,442
Jun 12, 2026	49.00	49.05	49.00	49.05	49.05	-13.95%	1,205
Jun 3, 2026	57.00	57.00	57.00	57.00	57.00	-1.61%	750
Jun 2, 2026	57.12	58.80	57.12	57.93	57.93	3.72%	599
Jun 1, 2026	51.53	56.35	50.45	55.85	55.85	13.31%	28,713
May 28, 2026	49.29	49.29	49.29	49.29	49.29	2.07%	1
May 26, 2026	48.96	49.00	48.60	48.60	48.29	0.96%	81
May 25, 2026	47.84	48.14	47.84	48.14	47.83	1.65%	336
May 22, 2026	47.36	47.36	47.36	47.36	47.06	-3.54%	4
May 21, 2026	48.90	49.10	48.90	49.10	48.79	5.93%	101
May 19, 2026	46.25	46.35	46.25	46.35	46.06	-0.11%	204
May 18, 2026	46.40	46.40	46.40	46.40	46.11	-4.43%	200
May 15, 2026	47.05	49.65	47.05	48.55	48.24	-1.42%	289
May 14, 2026	49.25	49.25	49.25	49.25	48.94	-0.71%	1
May 13, 2026	49.60	49.60	49.60	49.60	49.28	4.20%	100
May 12, 2026	47.60	47.60	47.60	47.60	47.30	0.53%	1
May 11, 2026	47.00	47.95	47.00	47.35	47.05	5.29%	7,054
May 8, 2026	44.97	44.97	44.97	44.97	44.68	-2.66%	2
May 5, 2026	46.20	46.20	46.20	46.20	45.91	0.33%	4
May 4, 2026	46.05	46.05	46.05	46.05	45.76	1.32%	500
Apr 28, 2026	45.45	45.45	45.45	45.45	45.16	-4.01%	1,000
Apr 24, 2026	47.25	47.50	46.35	47.35	47.05	-0.34%	10,400
Apr 23, 2026	47.70	47.95	47.20	47.51	47.21	-1.74%	11,300
Apr 22, 2026	48.40	48.80	48.15	48.35	48.04	1.04%	10,301
Apr 20, 2026	48.90	48.90	47.85	47.85	47.55	4.02%	1,010
Apr 16, 2026	46.00	46.00	46.00	46.00	45.71	-0.43%	3
Apr 15, 2026	46.74	46.74	46.20	46.20	45.91	2.67%	15
Apr 14, 2026	45.00	45.00	45.00	45.00	44.71	-0.62%	1
Apr 13, 2026	45.28	45.28	45.28	45.28	44.99	-	10
Apr 10, 2026	45.28	45.28	45.28	45.28	44.99	-	1
Apr 9, 2026	41.30	45.36	41.30	45.28	44.99	10.76%	94
Apr 8, 2026	40.88	40.88	40.88	40.88	40.62	-2.01%	2
Apr 7, 2026	38.92	41.72	38.92	41.72	41.46	10.49%	2,804
Apr 2, 2026	37.76	37.76	37.76	37.76	37.52	2.39%	4,500
Apr 1, 2026	36.88	36.88	36.88	36.88	36.65	-2.02%	8
Mar 31, 2026	37.64	37.64	37.64	37.64	37.40	-0.63%	2