BVMF:S2GM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	18.00	18.20	16.90	16.96	16.96	-6.50%	25,892
Mar 25, 2026	19.15	19.60	18.06	18.14	18.14	-1.57%	31,584
Mar 24, 2026	18.00	18.98	17.72	18.43	18.43	2.33%	130,485
Mar 23, 2026	16.40	18.27	16.40	18.01	18.01	14.13%	63,183
Mar 20, 2026	17.48	17.48	15.78	15.78	15.78	-8.15%	36,949
Mar 19, 2026	17.54	18.45	16.35	17.18	17.18	-9.58%	79,116
Mar 18, 2026	19.84	19.84	18.31	19.00	19.00	-4.62%	136,399
Mar 17, 2026	19.80	20.38	19.31	19.92	19.92	0.61%	56,497
Mar 16, 2026	20.45	20.45	19.00	19.80	19.80	1.54%	71,824
Mar 13, 2026	22.48	22.48	19.13	19.50	19.50	-7.93%	126,363
Mar 12, 2026	22.04	22.04	20.66	21.18	21.18	-3.73%	31,609
Mar 11, 2026	22.50	22.50	21.70	22.00	22.00	-2.83%	29,009
Mar 10, 2026	21.59	22.75	21.32	22.64	22.64	7.10%	77,354
Mar 9, 2026	22.00	22.00	20.10	21.14	21.14	-1.67%	20,447
Mar 6, 2026	21.60	22.09	21.09	21.50	21.50	-0.46%	16,730
Mar 5, 2026	22.07	23.00	20.75	21.60	21.60	-4.13%	72,639
Mar 4, 2026	23.49	23.49	21.51	22.53	22.53	-0.66%	68,624
Mar 3, 2026	23.49	23.49	20.90	22.68	22.68	-6.01%	145,810
Mar 2, 2026	24.62	24.88	23.60	24.13	24.13	-5.74%	53,261
Feb 27, 2026	27.25	27.84	24.27	25.60	25.60	-7.28%	116,126
Feb 26, 2026	26.73	27.80	24.16	27.61	27.61	-1.00%	104,742
Feb 25, 2026	24.31	27.99	24.31	27.89	27.89	28.88%	350,291
Feb 24, 2026	22.09	22.35	21.26	21.64	21.64	0.32%	33,397
Feb 23, 2026	21.79	22.29	21.00	21.57	21.57	-1.87%	67,421
Feb 20, 2026	23.71	23.71	21.50	21.98	21.98	-6.35%	78,533
Feb 19, 2026	23.90	24.27	22.77	23.47	23.47	-2.17%	27,874
Feb 18, 2026	22.46	24.00	22.33	23.99	23.99	2.52%	39,529
Feb 13, 2026	23.55	23.58	22.20	23.40	23.40	4.70%	54,902
Feb 12, 2026	23.71	23.71	22.10	22.35	22.35	-5.78%	79,716
Feb 11, 2026	21.65	23.75	20.71	23.72	23.72	17.14%	206,502
Feb 10, 2026	20.45	20.90	20.06	20.25	20.25	-2.92%	18,238
Feb 9, 2026	21.33	21.61	20.47	20.86	20.86	-2.20%	53,148
Feb 6, 2026	20.56	21.54	20.56	21.33	21.33	5.75%	50,399
Feb 5, 2026	21.20	21.20	19.10	20.17	20.17	-8.11%	98,935
Feb 4, 2026	21.15	22.68	20.80	21.95	21.95	4.52%	163,375
Feb 3, 2026	20.00	21.62	19.69	21.00	21.00	10.41%	257,454
Feb 2, 2026	18.90	20.33	18.84	19.02	19.02	-1.35%	153,713
Jan 30, 2026	21.56	21.87	18.73	19.28	19.28	-11.40%	261,489
Jan 29, 2026	22.16	22.53	20.33	21.76	21.76	-2.42%	69,373
Jan 28, 2026	23.84	23.84	21.51	22.30	22.30	-3.67%	140,104
Jan 27, 2026	23.74	24.06	22.66	23.15	23.15	-1.45%	70,860
Jan 26, 2026	25.76	26.06	23.25	23.49	23.49	-7.88%	143,922
Jan 23, 2026	25.42	26.44	24.00	25.50	25.50	15.59%	244,755
Jan 22, 2026	22.69	22.90	21.10	22.06	22.06	-1.30%	90,753
Jan 21, 2026	24.56	24.97	21.82	22.35	22.35	-6.09%	123,594
Jan 20, 2026	22.04	24.29	21.80	23.80	23.80	9.07%	291,930
Jan 19, 2026	21.00	22.08	20.17	21.82	21.82	3.90%	28,300
Jan 16, 2026	23.57	24.03	20.85	21.00	21.00	-20.75%	444,498
Jan 15, 2026	28.89	29.50	24.92	26.50	26.50	-11.67%	190,625
Jan 14, 2026	28.05	30.25	26.31	30.00	30.00	7.14%	130,665