BVMF:SMAL11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	126.31	126.76	122.07	122.90	122.90	-3.23%	3,606,587
Feb 3, 2026	126.52	128.19	126.08	127.00	127.00	1.16%	3,363,189
Feb 2, 2026	124.02	125.88	123.77	125.54	125.54	1.41%	1,746,003
Jan 30, 2026	124.30	125.19	123.12	123.80	123.80	-0.72%	1,841,831
Jan 29, 2026	128.40	128.40	123.01	124.70	124.70	-1.82%	2,864,438
Jan 28, 2026	126.74	127.85	125.40	127.01	127.01	1.05%	3,375,842
Jan 27, 2026	124.70	126.34	124.34	125.69	125.69	2.85%	3,993,465
Jan 26, 2026	122.50	122.89	120.44	122.21	122.21	0.17%	2,956,753
Jan 23, 2026	120.14	123.18	119.34	122.00	122.00	2.09%	2,688,537
Jan 22, 2026	118.07	121.70	117.88	119.50	119.50	1.43%	3,005,952
Jan 21, 2026	114.60	117.81	114.60	117.81	117.81	3.71%	2,965,099
Jan 20, 2026	112.02	113.69	111.75	113.60	113.60	0.71%	2,163,813
Jan 19, 2026	112.80	113.45	112.57	112.80	112.80	0.18%	1,543,263
Jan 16, 2026	114.50	114.63	112.44	112.60	112.60	-1.31%	4,087,624
Jan 15, 2026	115.09	115.71	114.10	114.10	114.10	-0.52%	2,355,276
Jan 14, 2026	114.26	114.98	113.26	114.70	114.70	1.01%	2,928,598
Jan 13, 2026	113.99	114.60	112.75	113.55	113.55	-1.10%	2,664,072
Jan 12, 2026	114.62	115.25	113.63	114.81	114.81	0.01%	1,524,834
Jan 9, 2026	114.19	115.31	114.13	114.80	114.80	0.66%	2,764,702
Jan 8, 2026	113.31	114.29	113.15	114.05	114.05	0.80%	1,037,709
Jan 7, 2026	114.48	114.78	112.55	113.15	113.15	-0.92%	1,068,139
Jan 6, 2026	113.20	114.84	113.20	114.20	114.20	1.24%	904,500
Jan 5, 2026	111.40	113.23	111.25	112.80	112.80	1.38%	638,291
Jan 2, 2026	112.71	113.43	111.27	111.27	111.27	-1.05%	836,653
Dec 30, 2025	112.32	113.30	111.89	112.45	112.45	0.94%	1,328,965
Dec 29, 2025	112.53	112.72	111.22	111.40	111.40	-0.71%	772,348
Dec 26, 2025	110.50	112.29	110.50	112.20	112.20	0.53%	2,406,555
Dec 23, 2025	109.30	112.70	109.21	111.61	111.61	2.10%	2,551,074
Dec 22, 2025	110.61	111.25	109.25	109.31	109.31	-1.53%	1,528,345
Dec 19, 2025	110.16	111.81	110.16	111.01	111.01	0.77%	2,038,786
Dec 18, 2025	110.21	111.10	109.31	110.16	110.16	-0.22%	1,998,881
Dec 17, 2025	111.30	111.30	109.03	110.40	110.40	-1.11%	2,508,250
Dec 16, 2025	114.43	114.43	111.64	111.64	111.64	-3.12%	3,186,589
Dec 15, 2025	115.50	116.17	115.02	115.23	115.23	0.77%	1,499,993
Dec 12, 2025	114.02	115.60	113.81	114.35	114.35	0.70%	1,475,417
Dec 11, 2025	112.97	114.55	112.22	113.56	113.56	0.30%	2,331,882
Dec 10, 2025	112.30	113.88	111.84	113.22	113.22	1.02%	3,237,078
Dec 9, 2025	112.50	113.80	109.00	112.08	112.08	-1.29%	6,005,927
Dec 8, 2025	114.12	115.50	112.17	113.54	113.54	0.96%	2,935,848
Dec 5, 2025	119.85	120.00	111.88	112.46	112.46	-6.21%	5,695,229
Dec 4, 2025	118.95	120.60	118.95	119.90	119.90	1.41%	2,610,022
Dec 3, 2025	118.40	118.90	118.23	118.23	118.23	0.19%	1,230,980
Dec 2, 2025	116.40	118.10	116.18	118.00	118.00	1.72%	1,505,742
Dec 1, 2025	116.06	116.70	115.47	116.00	116.00	-0.42%	926,028
Nov 28, 2025	116.25	117.00	115.57	116.49	116.49	0.51%	1,791,875
Nov 27, 2025	115.43	116.01	115.12	115.90	115.90	0.69%	1,102,630
Nov 26, 2025	113.40	115.39	113.10	115.11	115.11	1.87%	1,550,735
Nov 25, 2025	112.04	113.00	111.59	113.00	113.00	0.76%	1,619,795
Nov 24, 2025	110.70	112.32	110.53	112.15	112.15	1.22%	872,233
Nov 21, 2025	111.05	111.36	110.14	110.80	110.80	-0.38%	2,086,075