BVMF:S2UI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	31.65	32.32	31.55	32.32	32.32	2.12%	151
Jun 8, 2026	31.82	32.01	31.65	31.65	31.65	-0.75%	321
Jun 5, 2026	31.82	31.89	31.66	31.89	31.89	3.20%	6
Jun 3, 2026	30.73	30.90	30.73	30.90	30.90	1.18%	46
Jun 2, 2026	30.80	30.80	30.54	30.54	30.54	-	166
Jun 1, 2026	30.94	30.94	30.28	30.54	30.54	-2.83%	152
May 29, 2026	31.02	31.43	31.02	31.43	31.43	1.03%	209
May 28, 2026	31.26	31.26	31.11	31.11	31.11	-1.71%	4
May 27, 2026	31.42	31.81	31.42	31.65	31.65	0.80%	32
May 26, 2026	31.84	31.84	31.40	31.40	31.40	-2.79%	271
May 25, 2026	31.73	32.30	31.73	32.30	32.30	1.29%	310
May 22, 2026	31.77	31.89	31.77	31.89	31.89	1.56%	6
May 21, 2026	31.41	31.61	31.40	31.40	31.40	2.21%	14
May 20, 2026	30.70	30.72	30.55	30.72	30.72	0.07%	299
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	-0.03%	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