BVMF:S2GM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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