BVMF:S2UI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	32.94	-1.05%	15
Mar 25, 2026	33.49	33.49	33.49	33.49	33.29	-1.50%	1
Mar 24, 2026	34.00	34.00	34.00	34.00	33.80	-	26
Mar 23, 2026	34.47	34.47	34.00	34.00	33.80	-1.45%	41
Mar 20, 2026	34.50	34.70	34.50	34.50	34.29	-1.54%	10
Mar 18, 2026	35.04	35.04	35.04	35.04	34.83	-0.37%	3
Mar 17, 2026	34.73	35.52	34.73	35.17	34.96	-0.76%	185
Mar 16, 2026	35.52	35.52	35.44	35.44	35.23	-1.03%	3
Mar 13, 2026	35.81	35.81	35.81	35.81	35.60	0.03%	18
Mar 12, 2026	35.69	35.80	35.69	35.80	35.59	1.59%	24
Mar 11, 2026	35.24	35.24	35.24	35.24	35.03	0.46%	10
Mar 10, 2026	36.47	36.47	35.08	35.08	34.87	-0.43%	12
Mar 9, 2026	35.33	35.33	34.98	35.23	35.02	-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
Mar 4, 2026	35.39	35.51	35.39	35.51	35.30	-0.95%	11
Mar 3, 2026	34.50	36.05	34.50	35.85	35.64	1.01%	43
Mar 2, 2026	35.49	35.49	35.49	35.49	35.28	1.34%	30
Feb 27, 2026	35.45	35.45	35.02	35.02	34.81	0.23%	297
Feb 26, 2026	34.42	34.94	34.42	34.94	34.73	2.16%	151
Feb 25, 2026	32.86	34.20	32.86	34.20	34.00	1.21%	29
Feb 24, 2026	33.17	33.79	33.17	33.79	33.59	0.03%	81
Feb 23, 2026	34.46	34.46	33.78	33.78	33.58	0.66%	12
Feb 20, 2026	33.68	33.89	33.56	33.56	33.36	-2.30%	272
Feb 19, 2026	34.20	34.35	34.20	34.35	34.15	0.41%	4
Feb 18, 2026	34.14	34.35	34.14	34.21	34.01	0.21%	27
Feb 13, 2026	34.49	34.49	33.66	34.14	33.94	1.37%	10
Feb 12, 2026	33.02	33.68	32.95	33.68	33.48	2.03%	17
Feb 11, 2026	33.92	33.92	32.89	33.01	32.81	0.67%	68
Feb 10, 2026	32.79	32.79	32.79	32.79	32.59	-	11
Feb 9, 2026	32.22	32.79	32.22	32.79	32.59	1.96%	5