BVMF:S2TA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	38.79	38.79	37.84	37.84	37.58	-1.46%	43
May 8, 2026	37.88	38.52	37.72	38.40	38.13	1.37%	51
May 7, 2026	39.08	39.08	37.72	37.88	37.62	-0.84%	1,326
May 6, 2026	37.76	38.20	37.70	38.20	37.94	3.52%	1,308
May 5, 2026	37.86	37.86	36.90	36.90	36.65	-1.55%	1,323
May 4, 2026	38.28	38.28	37.24	37.48	37.22	-2.09%	429
Apr 30, 2026	38.51	38.51	38.28	38.28	38.02	0.42%	9
Apr 29, 2026	39.48	39.48	38.01	38.12	37.86	-3.44%	414
Apr 28, 2026	39.71	39.71	39.38	39.48	39.21	0.43%	18
Apr 27, 2026	37.90	39.32	37.90	39.31	39.04	1.63%	104
Apr 24, 2026	39.12	39.30	38.68	38.68	38.41	-1.53%	50
Apr 23, 2026	38.79	39.28	38.79	39.28	39.01	1.26%	47
Apr 22, 2026	39.99	39.99	38.72	38.79	38.52	-2.34%	38
Apr 20, 2026	39.96	39.96	39.15	39.72	39.45	-	102
Apr 17, 2026	39.19	39.76	39.00	39.72	39.45	2.37%	109
Apr 16, 2026	38.75	38.88	38.75	38.80	38.53	1.15%	61
Apr 15, 2026	38.56	38.64	38.36	38.36	38.09	0.05%	191
Apr 14, 2026	37.43	38.48	37.43	38.34	38.08	0.37%	18
Apr 13, 2026	38.08	38.20	37.96	38.20	37.94	0.32%	10
Apr 10, 2026	38.04	38.32	38.04	38.08	37.82	-1.45%	203
Apr 9, 2026	39.11	39.11	38.60	38.64	38.37	-0.21%	72
Apr 8, 2026	38.84	38.84	38.56	38.72	38.45	1.79%	328
Apr 7, 2026	37.36	38.04	37.36	38.04	37.78	1.82%	16
Apr 6, 2026	37.60	37.60	37.32	37.36	37.10	-0.03%	30
Apr 2, 2026	37.40	37.72	37.36	37.37	37.11	-0.08%	3,314
Apr 1, 2026	36.82	37.40	36.82	37.40	37.14	-0.27%	143
Mar 31, 2026	38.38	38.38	37.25	37.50	37.24	-1.32%	95
Mar 30, 2026	37.70	40.59	37.68	38.00	37.74	0.05%	81
Mar 27, 2026	37.88	40.61	37.88	37.98	37.46	0.69%	127
Mar 26, 2026	37.84	38.20	37.72	37.72	37.20	-0.32%	57
Mar 25, 2026	38.67	38.67	37.60	37.84	37.32	-1.15%	295
Mar 24, 2026	38.68	38.68	38.28	38.28	37.75	-1.59%	174
Mar 23, 2026	38.01	39.28	38.01	38.90	38.36	0.46%	19
Mar 20, 2026	39.12	39.12	38.72	38.72	38.19	-0.92%	252
Mar 19, 2026	39.70	39.70	39.08	39.08	38.54	-2.59%	71
Mar 18, 2026	39.68	40.12	39.68	40.12	39.57	-0.20%	6
Mar 17, 2026	40.89	40.89	40.20	40.20	39.65	-0.69%	236
Mar 16, 2026	40.64	40.64	40.48	40.48	39.92	0.20%	11
Mar 13, 2026	40.00	40.68	39.88	40.40	39.84	1.10%	126
Mar 12, 2026	39.48	39.96	39.48	39.96	39.41	1.22%	103
Mar 11, 2026	39.92	39.92	39.04	39.48	38.94	-0.50%	65
Mar 10, 2026	39.76	39.84	39.68	39.68	39.13	-0.20%	45
Mar 9, 2026	39.96	39.96	39.00	39.76	39.21	-0.50%	135
Mar 6, 2026	41.41	41.41	39.95	39.96	39.41	-2.54%	26
Mar 5, 2026	42.00	42.00	40.88	41.00	40.44	0.29%	71
Mar 4, 2026	40.56	40.88	40.56	40.88	40.32	-1.16%	91
Mar 3, 2026	40.76	41.36	40.76	41.36	40.79	0.49%	244
Mar 2, 2026	41.32	41.32	40.56	41.16	40.59	2.69%	259
Feb 27, 2026	40.32	40.76	40.08	40.08	39.53	-0.67%	10
Feb 26, 2026	39.89	40.48	39.89	40.35	39.79	1.59%	74