BVMF:S2UI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	30.70	30.70	30.70	30.70	-	-	-
May 19, 2026	30.79	30.79	30.70	30.70	30.70	0.49%	12
May 18, 2026	30.60	30.60	30.49	30.55	30.55	0.07%	189
May 15, 2026	30.61	30.71	30.50	30.53	30.53	0.33%	303
May 14, 2026	30.69	30.69	30.43	30.43	30.43	-1.62%	106
May 13, 2026	30.69	30.93	30.69	30.93	30.93	0.65%	21
May 12, 2026	30.80	30.80	30.73	30.73	30.73	0.16%	12
May 11, 2026	31.00	31.00	30.68	30.68	30.68	-0.32%	236
May 8, 2026	31.11	31.11	30.78	30.78	30.78	-1.06%	208
May 7, 2026	31.13	31.13	31.11	31.11	31.11	-0.19%	18
May 6, 2026	31.34	31.34	31.17	31.17	31.17	1.76%	27
May 5, 2026	30.87	30.87	30.54	30.63	30.63	-0.87%	131
May 4, 2026	31.73	31.73	30.90	30.90	30.90	-2.62%	57
Apr 30, 2026	31.63	31.73	31.52	31.73	31.73	0.95%	148
Apr 29, 2026	31.80	31.80	31.42	31.43	31.43	-1.87%	47
Apr 28, 2026	31.30	33.00	31.30	32.03	32.03	6.73%	151
Apr 27, 2026	32.47	32.47	30.01	30.01	30.01	-7.58%	125
Apr 24, 2026	32.43	32.62	32.42	32.47	32.47	1.85%	40
Apr 23, 2026	31.89	31.89	31.88	31.88	31.88	1.21%	2
Apr 22, 2026	32.33	32.33	31.50	31.50	31.50	-2.75%	25
Apr 20, 2026	32.30	32.58	32.29	32.39	32.39	0.43%	11
Apr 17, 2026	31.99	32.34	31.99	32.25	32.25	1.16%	12
Apr 16, 2026	32.23	32.40	31.88	31.88	31.88	-0.96%	118
Apr 15, 2026	32.50	32.50	32.08	32.19	32.19	-0.62%	356
Apr 14, 2026	32.57	32.57	32.29	32.39	32.39	-0.52%	60
Apr 13, 2026	32.36	32.56	32.09	32.56	32.56	0.71%	33
Apr 10, 2026	32.64	32.64	32.24	32.33	32.33	-0.95%	27
Apr 9, 2026	32.64	32.87	32.64	32.64	32.64	-0.64%	48
Apr 8, 2026	32.77	32.85	32.71	32.85	32.85	0.09%	257
Apr 7, 2026	32.85	33.18	32.82	32.82	32.82	-0.45%	224
Apr 6, 2026	33.30	33.30	32.97	32.97	32.97	-1.26%	58
Apr 2, 2026	33.29	33.48	33.29	33.39	33.39	2.11%	164
Apr 1, 2026	32.70	32.70	32.70	32.70	32.70	0.58%	6
Mar 31, 2026	32.90	32.94	32.25	32.51	32.51	-1.31%	508
Mar 30, 2026	32.94	32.94	32.94	32.94	32.94	-0.60%	3
Mar 26, 2026	33.49	33.49	33.14	33.14	32.95	-1.05%	15
Mar 25, 2026	33.49	33.49	33.49	33.49	33.30	-1.50%	1
Mar 24, 2026	34.00	34.00	34.00	34.00	33.81	-	26
Mar 23, 2026	34.47	34.47	34.00	34.00	33.81	-1.45%	41
Mar 20, 2026	34.50	34.70	34.50	34.50	34.30	-1.54%	10
Mar 18, 2026	35.04	35.04	35.04	35.04	34.84	-0.37%	3
Mar 17, 2026	34.73	35.52	34.73	35.17	34.97	-0.76%	185
Mar 16, 2026	35.52	35.52	35.44	35.44	35.24	-1.03%	3
Mar 13, 2026	35.81	35.81	35.81	35.81	35.61	0.03%	18
Mar 12, 2026	35.69	35.80	35.69	35.80	35.60	1.59%	24
Mar 11, 2026	35.24	35.24	35.24	35.24	35.04	0.46%	10
Mar 10, 2026	36.47	36.47	35.08	35.08	34.88	-0.43%	12
Mar 9, 2026	35.33	35.33	34.98	35.23	35.03	-2.14%	56
Mar 6, 2026	34.41	36.09	34.41	36.00	35.79	-0.17%	102
Mar 5, 2026	35.81	36.06	35.81	36.06	35.85	1.55%	44