BVMF:S1NP34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	59.88	60.06	57.38	57.66	57.66	-3.64%	4,279
Aug 27, 2026	53.85	59.84	53.85	59.84	59.84	13.57%	2,454
Aug 26, 2026	52.65	52.94	52.60	52.69	52.69	0.27%	9,751
Aug 25, 2026	49.92	52.55	49.92	52.55	52.55	3.16%	26,592
Aug 24, 2026	50.30	50.95	50.30	50.94	50.94	-0.31%	10,302
Aug 21, 2026	51.40	51.40	51.10	51.10	51.10	-0.68%	20,627
Aug 20, 2026	51.21	51.50	51.15	51.45	51.45	-1.61%	5,826
Aug 19, 2026	53.48	53.48	52.29	52.29	52.29	-1.25%	17,629
Aug 18, 2026	52.75	53.14	52.74	52.95	52.95	-1.73%	589
Aug 17, 2026	54.53	57.26	53.65	53.88	53.88	-2.29%	5,496
Aug 14, 2026	55.15	55.15	55.14	55.14	55.14	2.30%	8,807
Aug 13, 2026	52.91	54.00	52.91	53.90	53.90	-0.17%	2,180
Aug 12, 2026	53.44	53.99	53.30	53.99	53.99	1.87%	918
Aug 11, 2026	53.05	53.05	53.00	53.00	53.00	-0.09%	41
Aug 10, 2026	53.45	53.45	52.99	53.05	53.05	1.53%	27,266
Aug 7, 2026	52.80	52.80	52.25	52.25	52.25	0.89%	120
Aug 6, 2026	51.80	51.80	51.75	51.79	51.79	0.27%	1,667
Aug 5, 2026	51.96	51.96	51.60	51.65	51.65	-	343
Aug 4, 2026	49.60	51.75	49.60	51.65	51.65	3.20%	5,172
Aug 3, 2026	49.72	50.05	49.64	50.05	50.05	1.81%	323,641
Jul 31, 2026	48.90	49.35	48.90	49.16	49.16	4.60%	398
Jul 30, 2026	47.65	47.65	47.00	47.00	47.00	-2.06%	3,807
Jul 29, 2026	49.13	49.13	47.99	47.99	47.99	-1.15%	36,342
Jul 28, 2026	49.41	49.41	48.55	48.55	48.55	-2.22%	7,754
Jul 27, 2026	48.55	51.00	48.55	49.65	49.65	5.86%	10,776
Jul 24, 2026	47.44	47.44	46.90	46.90	46.90	-0.15%	140
Jul 23, 2026	47.46	48.00	46.97	46.97	46.97	0.11%	14,190
Jul 22, 2026	49.00	49.00	46.92	46.92	46.92	-4.73%	7,960
Jul 21, 2026	48.91	49.29	48.91	49.25	49.25	2.32%	3,710
Jul 20, 2026	48.90	48.90	47.50	48.13	48.13	-1.07%	29,270
Jul 17, 2026	50.70	50.70	47.60	48.65	48.65	-8.95%	9,050
Jul 16, 2026	53.50	53.50	53.43	53.44	53.44	-0.84%	4,670
Jul 15, 2026	53.80	53.89	53.80	53.89	53.89	-0.38%	1,330
Jul 14, 2026	54.32	54.38	54.10	54.10	54.10	-3.06%	45,490
Jul 13, 2026	57.60	57.60	55.70	55.81	55.81	-2.38%	8,520
Jul 10, 2026	56.84	57.17	56.55	57.17	57.17	1.20%	1,310
Jul 9, 2026	56.39	56.49	56.39	56.49	56.49	0.04%	21,490
Jul 7, 2026	56.58	56.58	56.47	56.47	56.47	-0.17%	280
Jul 6, 2026	56.49	56.76	56.49	56.57	56.57	-1.14%	25,330
Jul 3, 2026	57.09	57.22	57.09	57.22	57.22	-0.69%	130
Jul 2, 2026	59.30	59.30	57.40	57.62	57.62	-2.83%	2,140
Jul 1, 2026	59.23	59.74	59.06	59.30	59.30	2.75%	2,200
Jun 30, 2026	57.45	57.71	57.37	57.71	57.71	0.22%	26,760
Jun 29, 2026	59.10	59.10	57.30	57.58	57.58	-2.08%	1,670
Jun 26, 2026	58.79	58.80	58.79	58.80	58.80	0.43%	1,720
Jun 25, 2026	59.85	60.00	58.55	58.55	58.55	-3.50%	13,090
Jun 24, 2026	61.03	61.08	60.68	60.68	60.68	0.63%	22,280
Jun 23, 2026	60.00	61.85	60.00	60.30	60.30	1.12%	5,310
Jun 22, 2026	58.50	59.63	58.50	59.63	59.63	1.17%	12,700
Jun 18, 2026	59.60	59.60	58.94	58.94	58.94	0.30%	1,580