BVMF:S1LG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	108.35	108.35	108.35	108.35	108.35	-3.71%	2
May 8, 2026	112.42	112.53	112.42	112.53	112.53	0.10%	2
May 7, 2026	111.99	115.50	111.46	112.42	112.42	1.39%	11
May 6, 2026	109.28	110.88	109.28	110.88	110.88	3.46%	2
May 5, 2026	107.17	107.17	107.17	107.17	107.17	2.34%	2
May 4, 2026	104.72	104.72	104.72	104.72	104.72	-1.67%	33
Apr 30, 2026	106.50	106.50	106.50	106.50	106.50	1.49%	200
Apr 29, 2026	106.48	106.48	104.94	104.94	104.94	-4.41%	3
Apr 28, 2026	108.35	109.78	107.91	109.78	109.78	3.74%	6
Apr 27, 2026	106.36	106.36	105.71	105.82	105.82	0.49%	12
Apr 24, 2026	105.30	105.30	105.30	105.30	105.30	0.55%	1
Apr 23, 2026	104.72	104.72	104.72	104.72	104.72	-3.25%	10
Apr 22, 2026	108.24	108.24	108.24	108.24	108.24	-	3
Apr 20, 2026	108.24	108.24	108.24	108.24	108.24	0.97%	1
Apr 17, 2026	107.20	107.20	107.20	107.20	107.20	5.92%	5
Apr 16, 2026	103.10	103.10	101.21	101.21	101.21	-1.83%	7
Apr 15, 2026	103.10	103.10	103.10	103.10	103.10	2.28%	1
Apr 14, 2026	100.80	100.80	100.80	100.80	100.80	3.07%	2
Apr 13, 2026	97.00	97.80	97.00	97.80	97.80	1.62%	8
Apr 10, 2026	96.24	96.24	96.24	96.24	96.24	0.34%	1
Apr 9, 2026	96.31	96.31	95.91	95.91	95.91	4.26%	2
Apr 8, 2026	91.99	91.99	91.99	91.99	91.99	-1.91%	2
Apr 6, 2026	94.50	94.50	93.78	93.78	93.78	1.95%	19
Apr 2, 2026	92.36	92.36	91.99	91.99	91.99	-2.36%	14
Apr 1, 2026	92.34	95.30	92.34	94.21	94.21	-2.18%	95
Mar 31, 2026	96.31	96.31	92.90	96.31	96.31	-1.13%	79
Mar 26, 2026	98.14	98.14	96.41	97.41	96.31	1.04%	24
Mar 25, 2026	98.70	98.70	96.41	96.41	95.33	-6.70%	95
Mar 23, 2026	102.70	103.33	102.70	103.33	102.17	0.61%	32
Mar 20, 2026	101.50	103.60	101.50	102.70	101.55	0.10%	3
Mar 19, 2026	102.60	102.60	102.60	102.60	101.45	2.81%	1
Mar 17, 2026	97.70	99.80	97.70	99.80	98.68	3.20%	63
Mar 16, 2026	98.51	98.51	96.71	96.71	95.62	-1.82%	53
Mar 13, 2026	98.01	98.50	98.01	98.50	97.39	-0.10%	9
Mar 12, 2026	98.60	98.60	98.60	98.60	97.49	2.06%	1
Mar 11, 2026	97.81	97.81	96.61	96.61	95.52	-2.95%	41
Mar 10, 2026	98.01	99.55	98.01	99.55	98.43	-	2
Mar 9, 2026	98.31	99.55	96.21	99.55	98.43	-2.11%	14
Mar 6, 2026	104.65	105.17	101.70	101.70	100.56	-2.82%	13
Mar 5, 2026	104.65	104.65	104.65	104.65	103.47	2.90%	3
Mar 3, 2026	98.90	101.70	93.90	101.70	100.56	5.30%	50
Mar 2, 2026	94.28	96.58	94.07	96.58	95.49	2.74%	56
Feb 27, 2026	100.74	100.74	94.00	94.00	92.94	-6.69%	45
Feb 26, 2026	100.74	100.74	100.74	100.74	99.61	3.83%	1
Feb 25, 2026	94.95	97.02	94.95	97.02	95.93	2.02%	2
Feb 24, 2026	96.30	96.30	94.46	95.10	94.03	1.17%	78
Feb 23, 2026	99.70	99.70	94.00	94.00	92.94	-4.76%	37
Feb 20, 2026	100.53	100.70	98.40	98.70	97.59	-3.24%	38
Feb 19, 2026	103.57	103.57	101.81	102.00	100.85	-1.52%	11
Feb 18, 2026	104.66	104.66	103.57	103.57	102.41	-2.93%	30