BVMF:SMAL11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	111.50	112.20	110.84	112.20	-	0.14%	299,641
Sep 22, 2026	111.35	112.23	110.61	112.04	112.04	0.04%	3,579,770
Sep 21, 2026	110.20	112.43	110.20	112.00	112.00	2.11%	5,127,311
Sep 18, 2026	108.96	109.87	108.51	109.69	109.69	-	3,530,868
Sep 17, 2026	111.31	111.44	108.35	109.69	109.69	-0.55%	2,215,986
Sep 16, 2026	109.69	111.34	109.03	110.30	110.30	0.27%	2,335,663
Sep 15, 2026	110.10	110.69	109.15	110.00	110.00	-	1,637,380
Sep 14, 2026	108.64	110.41	108.00	110.00	110.00	-0.75%	2,043,775
Sep 11, 2026	112.60	112.74	110.15	110.83	110.83	-1.31%	3,470,198
Sep 10, 2026	109.54	112.47	109.13	112.30	112.30	1.91%	2,624,476
Sep 9, 2026	111.50	111.50	109.71	110.20	110.20	-1.34%	1,723,010
Sep 8, 2026	112.26	113.66	111.69	111.70	111.70	0.64%	2,084,414
Sep 4, 2026	110.00	112.05	109.76	110.99	110.99	-0.06%	1,401,572
Sep 3, 2026	112.50	113.20	110.93	111.06	111.06	0.14%	3,123,550
Sep 2, 2026	108.00	111.88	107.18	110.90	110.90	2.97%	3,821,241
Sep 1, 2026	106.86	108.54	106.00	107.70	107.70	1.48%	1,371,339
Aug 31, 2026	105.86	106.78	105.51	106.13	106.13	1.48%	1,787,918
Aug 28, 2026	105.52	105.99	103.21	104.58	104.58	-0.56%	2,154,613
Aug 27, 2026	104.53	105.80	104.43	105.17	105.17	0.35%	2,053,903
Aug 26, 2026	105.15	106.34	104.55	104.80	104.80	-0.42%	1,851,770
Aug 25, 2026	102.50	105.38	102.28	105.24	105.24	2.53%	1,414,158
Aug 24, 2026	101.50	103.69	101.00	102.64	102.64	0.38%	906,603
Aug 21, 2026	100.25	102.49	99.66	102.25	102.25	3.02%	3,646,057
Aug 20, 2026	99.41	100.64	98.95	99.25	99.25	-0.69%	1,694,811
Aug 19, 2026	100.35	101.85	99.40	99.94	99.94	0.95%	2,176,571
Aug 18, 2026	99.80	100.70	98.92	99.00	99.00	-1.00%	871,961
Aug 17, 2026	100.39	100.72	99.65	100.00	100.00	-0.12%	941,775
Aug 14, 2026	100.38	100.51	98.46	100.12	100.12	-0.84%	2,679,855
Aug 13, 2026	100.47	102.11	100.32	100.97	100.97	0.20%	1,859,969
Aug 12, 2026	101.27	101.58	100.06	100.77	100.77	-0.42%	2,991,476
Aug 11, 2026	103.63	104.19	100.78	101.20	101.20	-2.24%	2,499,308
Aug 10, 2026	104.47	105.46	103.52	103.52	103.52	-1.13%	761,640
Aug 7, 2026	105.88	106.10	103.94	104.70	104.70	-1.14%	1,789,496
Aug 6, 2026	107.40	107.55	105.61	105.91	105.91	-1.74%	1,595,841
Aug 5, 2026	108.35	109.78	107.65	107.79	107.79	-0.33%	2,270,464
Aug 4, 2026	109.67	110.20	107.67	108.15	108.15	-0.21%	1,881,690
Aug 3, 2026	108.00	108.45	107.32	108.38	108.38	1.05%	1,056,763
Jul 31, 2026	107.46	107.97	107.15	107.25	107.25	-0.10%	375,561
Jul 30, 2026	105.90	110.10	105.60	107.36	107.36	2.15%	1,504,042
Jul 29, 2026	107.11	107.41	105.10	105.10	105.10	-1.93%	1,094,187
Jul 28, 2026	108.31	109.62	107.12	107.17	107.17	0.44%	1,155,445
Jul 27, 2026	105.66	107.24	105.60	106.70	106.70	1.57%	1,241,056
Jul 24, 2026	105.21	105.74	104.63	105.05	105.05	-1.06%	953,434
Jul 23, 2026	106.59	107.35	105.87	106.18	106.18	-1.23%	840,892
Jul 22, 2026	106.46	107.81	106.12	107.50	107.50	1.46%	766,142
Jul 21, 2026	106.40	106.65	105.00	105.95	105.95	-0.26%	3,176,530
Jul 20, 2026	107.50	108.13	106.23	106.23	106.23	-1.12%	484,476
Jul 17, 2026	108.42	108.47	107.22	107.43	107.43	-0.91%	1,515,853
Jul 16, 2026	109.40	109.64	108.02	108.42	108.42	-1.16%	1,565,979
Jul 15, 2026	110.86	110.86	109.18	109.69	109.69	-0.64%	1,663,970