BVMF:S2GM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	26.27	28.55	26.27	27.37	27.37	2.13%	22,707
Jun 1, 2026	28.25	28.56	26.58	26.80	26.80	-4.96%	33,509
May 29, 2026	27.05	29.50	26.68	28.20	28.20	5.46%	72,663
May 28, 2026	25.48	26.95	25.34	26.74	26.74	4.95%	42,350
May 27, 2026	25.26	25.79	24.09	25.48	25.48	-0.08%	31,002
May 26, 2026	25.76	26.20	24.75	25.50	25.50	-2.71%	28,368
May 25, 2026	25.25	26.21	25.00	26.21	26.21	4.84%	2,840
May 22, 2026	25.43	26.25	24.73	25.00	25.00	-3.55%	43,306
May 21, 2026	25.90	26.70	25.50	25.92	25.92	1.65%	60,392
May 20, 2026	25.32	26.10	24.61	25.50	25.50	2.29%	55,034
May 19, 2026	24.88	25.27	22.40	24.93	24.93	1.76%	61,335
May 18, 2026	27.79	27.79	24.01	24.50	24.50	-12.97%	74,075
May 15, 2026	30.10	30.10	28.06	28.15	28.15	-4.58%	35,900
May 14, 2026	31.57	31.57	28.45	29.50	29.50	-5.36%	92,841
May 13, 2026	35.00	35.00	30.90	31.17	31.17	-8.86%	55,188
May 12, 2026	32.34	34.36	31.00	34.20	34.20	3.11%	83,189
May 11, 2026	35.78	35.93	32.50	33.17	33.17	-6.35%	82,079
May 8, 2026	39.23	39.23	34.88	35.42	35.42	-8.81%	124,182
May 7, 2026	38.40	40.00	37.65	38.84	38.84	2.18%	60,179
May 6, 2026	36.88	38.01	33.25	38.01	38.01	5.26%	120,638
May 5, 2026	37.80	38.30	36.11	36.11	36.11	-4.47%	55,137
May 4, 2026	36.81	37.81	34.55	37.80	37.80	3.82%	72,713
Apr 30, 2026	37.69	37.69	36.07	36.41	36.41	-1.57%	43,265
Apr 29, 2026	34.06	37.50	34.06	36.99	36.99	8.57%	92,579
Apr 28, 2026	33.80	35.29	32.34	34.07	34.07	-2.04%	37,346
Apr 27, 2026	32.82	34.78	31.51	34.78	34.78	6.52%	41,374
Apr 24, 2026	34.21	35.28	32.21	32.65	32.65	-3.03%	41,995
Apr 23, 2026	35.36	35.36	32.60	33.67	33.67	-5.31%	71,741
Apr 22, 2026	36.00	36.30	34.24	35.56	35.56	-0.36%	78,265
Apr 20, 2026	33.22	36.22	32.90	35.69	35.69	8.55%	73,905
Apr 17, 2026	33.75	33.75	31.50	32.88	32.88	-1.56%	58,397
Apr 16, 2026	32.00	35.20	31.86	33.40	33.40	10.63%	153,768
Apr 15, 2026	29.49	30.42	28.61	30.19	30.19	2.37%	44,489
Apr 14, 2026	28.79	30.26	28.79	29.49	29.49	1.34%	55,494
Apr 13, 2026	25.65	29.11	25.50	29.10	29.10	18.20%	219,120
Apr 10, 2026	23.94	24.85	23.74	24.62	24.62	5.21%	112,875
Apr 9, 2026	24.20	24.89	23.02	23.40	23.40	-6.33%	98,081
Apr 8, 2026	25.50	25.83	23.95	24.98	24.98	1.50%	64,985
Apr 7, 2026	24.41	26.02	24.41	24.61	24.61	-0.85%	49,229
Apr 6, 2026	24.99	25.25	23.20	24.82	24.82	0.69%	66,217
Apr 2, 2026	21.00	24.80	20.72	24.65	24.65	21.31%	271,944
Apr 1, 2026	21.98	22.28	20.08	20.32	20.32	-7.64%	83,923
Mar 31, 2026	21.68	23.50	19.62	22.00	22.00	7.47%	168,740
Mar 30, 2026	21.82	23.98	20.08	20.47	20.47	13.72%	199,876
Mar 27, 2026	17.88	19.35	17.00	18.00	18.00	6.13%	50,113
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