BVMF:S1KM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	41.20	41.20	41.20	41.20	41.20	-3.38%	1,001
Nov 3, 2026	42.64	42.64	42.64	42.64	42.64	-0.09%	4
Oct 29, 2026	42.68	42.68	42.68	42.68	42.68	-2.11%	1
Oct 13, 2026	42.12	43.60	42.12	43.60	43.60	-1.80%	59
Oct 7, 2026	45.01	45.01	44.40	44.40	44.40	-3.06%	38
Oct 5, 2026	45.80	45.80	45.80	45.80	45.80	0.66%	1
Sep 30, 2026	45.91	45.91	45.50	45.50	45.50	-2.36%	38
Sep 29, 2026	46.12	46.60	46.12	46.60	46.60	-	6,366
Sep 28, 2026	48.35	48.35	46.60	46.60	46.60	-2.31%	2
Sep 25, 2026	47.35	47.70	47.35	47.70	47.70	2.69%	6
Sep 24, 2026	46.40	46.45	46.40	46.45	46.45	1.00%	2
Sep 22, 2026	45.99	45.99	45.99	45.99	45.99	1.19%	1
Sep 21, 2026	44.99	45.50	44.84	45.45	45.45	-1.62%	11,838
Sep 18, 2026	46.20	46.20	46.20	46.20	46.20	0.15%	2
Sep 17, 2026	46.10	46.13	46.10	46.13	46.13	-0.69%	213
Sep 16, 2026	46.90	46.90	46.45	46.45	46.45	1.42%	2
Sep 15, 2026	45.80	45.80	45.80	45.80	45.80	-6.44%	500
Sep 11, 2026	48.45	48.95	48.45	48.95	48.95	1.77%	11
Sep 10, 2026	48.10	48.10	48.10	48.10	48.10	-2.49%	2
Sep 8, 2026	49.50	49.50	49.33	49.33	49.33	-0.02%	42
Sep 4, 2026	49.22	49.35	49.22	49.34	49.34	3.76%	4
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