BVMF:S1NP34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	600.15	600.81	600.15	600.81	600.81	-1.70%	346
Jun 8, 2026	606.84	614.14	606.84	611.18	611.18	2.87%	2,401
Jun 5, 2026	617.80	617.80	592.77	594.11	594.11	-5.76%	2,380
Jun 3, 2026	623.27	630.41	623.27	630.41	630.41	-0.22%	1,698
Jun 2, 2026	624.07	631.81	619.13	631.81	631.81	2.63%	556
Jun 1, 2026	601.91	618.66	601.91	615.61	615.61	1.74%	2,299
May 29, 2026	603.84	605.10	600.15	605.10	605.10	1.36%	2,497
May 28, 2026	650.99	659.00	596.97	596.97	596.97	-10.50%	1,055
May 27, 2026	665.10	666.97	664.61	666.97	666.97	-0.96%	280
May 26, 2026	671.24	674.96	671.24	673.44	673.44	1.05%	1,097
May 25, 2026	650.09	666.42	650.07	666.42	666.42	1.67%	39
May 22, 2026	663.15	670.20	655.50	655.50	655.50	4.40%	1,307
May 21, 2026	620.95	629.14	620.95	627.88	627.88	0.86%	2,254
May 20, 2026	616.36	622.52	616.36	622.52	622.52	-0.38%	1,192
May 19, 2026	625.18	625.18	624.65	624.92	624.92	0.32%	536
May 18, 2026	623.70	623.70	618.03	622.94	622.94	-2.20%	2,049
May 15, 2026	643.71	643.71	636.93	636.93	636.93	0.06%	762
May 14, 2026	638.31	638.31	636.00	636.55	636.55	-0.05%	2,349
May 13, 2026	620.76	636.89	619.31	636.89	636.89	1.44%	1,233
May 12, 2026	627.82	627.82	627.82	627.82	627.82	-0.63%	6
May 11, 2026	632.26	632.26	629.00	631.80	631.80	-0.26%	1,180
May 8, 2026	627.38	633.45	627.38	633.45	633.45	1.33%	1,117
May 7, 2026	626.68	626.68	625.13	625.13	625.13	1.64%	908
May 6, 2026	617.52	625.66	614.05	615.04	615.04	-1.18%	1,509
May 5, 2026	631.47	631.47	617.79	622.36	622.36	0.17%	15
May 4, 2026	621.02	621.28	621.02	621.28	621.28	3.61%	3,189
Apr 30, 2026	599.38	599.63	599.38	599.63	599.63	-0.61%	19
Apr 29, 2026	596.84	603.29	593.39	603.29	603.29	-0.49%	961
Apr 28, 2026	607.05	607.05	602.70	606.28	606.28	-2.65%	1,618
Apr 27, 2026	618.66	622.81	618.66	622.81	622.81	-0.13%	2,279
Apr 24, 2026	599.76	625.67	599.76	623.59	623.59	8.97%	3,217
Apr 23, 2026	572.25	572.25	572.25	572.25	572.25	-3.50%	10
Apr 22, 2026	586.97	592.98	586.97	592.98	592.98	3.21%	494
Apr 20, 2026	560.00	574.55	560.00	574.55	574.55	2.92%	850
Apr 17, 2026	562.00	569.00	558.25	558.25	558.25	1.11%	186
Apr 16, 2026	560.00	560.00	549.06	552.10	552.10	0.89%	27
Apr 15, 2026	545.73	547.21	545.73	547.21	547.21	4.50%	464
Apr 14, 2026	523.60	525.21	523.60	523.66	523.66	0.53%	1,841
Apr 13, 2026	490.80	521.00	490.80	520.88	520.88	6.13%	3,516
Apr 10, 2026	500.00	500.00	490.80	490.80	490.80	-4.02%	1,188
Apr 9, 2026	511.36	511.36	511.36	511.36	511.36	-2.24%	13
Apr 8, 2026	520.00	524.77	520.00	523.10	523.10	2.57%	398
Apr 7, 2026	510.15	510.15	510.00	510.00	510.00	-0.02%	105
Apr 6, 2026	513.48	513.48	510.10	510.10	510.10	0.12%	21
Apr 2, 2026	506.91	510.43	506.62	509.50	509.50	-0.72%	630
Apr 1, 2026	513.21	513.21	513.21	513.21	513.21	-0.22%	13
Mar 31, 2026	510.55	514.35	510.55	514.35	514.35	2.54%	293
Mar 30, 2026	510.00	510.00	501.61	501.61	501.61	-0.01%	34
Mar 27, 2026	509.80	509.80	498.73	501.67	501.67	-5.43%	510
Mar 26, 2026	530.49	530.49	530.49	530.49	530.49	-0.68%	17