BVMF:U1BE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	94.90	94.90	91.80	92.56	92.56	-1.75%	7,522
Jul 16, 2026	94.00	95.86	92.71	94.21	94.21	2.10%	38,447
Jul 15, 2026	92.51	93.77	91.79	92.27	92.27	0.74%	1,116
Jul 14, 2026	96.07	96.07	90.44	91.59	91.59	-3.70%	19,543
Jul 13, 2026	95.03	97.70	94.99	95.11	95.11	0.08%	5,801
Jul 10, 2026	93.81	97.30	93.81	95.03	95.03	0.09%	384
Jul 9, 2026	94.19	95.05	93.83	94.94	94.94	0.41%	1,379
Jul 8, 2026	96.55	96.55	93.85	94.55	94.55	-1.77%	1,685
Jul 7, 2026	94.18	96.38	94.00	96.25	96.25	3.51%	7,009
Jul 6, 2026	94.30	96.28	92.35	92.99	92.99	-1.39%	2,453
Jul 3, 2026	96.00	96.22	94.30	94.30	94.30	-1.93%	396
Jul 2, 2026	95.70	96.80	94.57	96.16	96.16	1.49%	7,013
Jul 1, 2026	94.56	96.08	93.60	94.75	94.75	1.99%	11,524
Jun 30, 2026	97.39	97.39	92.90	92.90	92.90	-5.78%	23,438
Jun 29, 2026	99.00	100.37	96.10	98.60	98.60	0.83%	13,476
Jun 26, 2026	93.28	98.59	93.28	97.79	97.79	4.61%	15,698
Jun 25, 2026	96.25	96.39	93.48	93.48	93.48	-2.57%	4,019
Jun 24, 2026	91.59	98.31	91.09	95.95	95.95	5.95%	10,879
Jun 23, 2026	92.58	92.58	90.34	90.56	90.56	-1.09%	18,185
Jun 22, 2026	92.96	93.00	91.34	91.56	91.56	-1.51%	3,331
Jun 19, 2026	93.18	93.23	92.96	92.96	92.96	0.89%	191
Jun 18, 2026	91.92	93.60	91.00	92.14	92.14	1.86%	8,104
Jun 17, 2026	93.30	93.30	90.46	90.46	90.46	-3.09%	13,246
Jun 16, 2026	92.36	94.56	92.15	93.34	93.34	1.16%	5,543
Jun 15, 2026	87.30	92.94	87.30	92.27	92.27	5.69%	9,143
Jun 12, 2026	90.00	90.00	85.80	87.30	87.30	-1.13%	17,540
Jun 11, 2026	89.16	89.16	86.50	88.30	88.30	-0.90%	6,822
Jun 10, 2026	89.90	90.91	89.10	89.10	89.10	0.11%	5,982
Jun 9, 2026	94.99	94.99	89.00	89.00	89.00	-1.14%	4,450
Jun 8, 2026	91.80	91.80	90.03	90.03	90.03	-1.50%	6,292
Jun 5, 2026	91.90	92.49	90.52	91.40	91.40	0.55%	4,737
Jun 3, 2026	89.75	91.04	88.88	90.90	90.90	1.28%	6,134
Jun 2, 2026	92.96	92.96	89.43	89.75	89.75	-3.45%	5,476
Jun 1, 2026	89.72	93.67	89.39	92.96	92.96	3.89%	85,686
May 29, 2026	90.00	91.19	88.99	89.48	89.48	0.44%	11,594
May 28, 2026	90.54	90.54	88.03	89.09	89.09	-0.61%	4,174
May 27, 2026	88.71	89.66	88.00	89.64	89.64	1.47%	6,452
May 26, 2026	90.80	90.80	88.03	88.34	88.34	-2.71%	24,057
May 25, 2026	90.46	91.16	90.01	90.80	90.80	0.89%	1,228
May 22, 2026	92.86	93.88	89.77	90.00	90.00	-1.75%	26,003
May 21, 2026	93.29	93.29	91.48	91.60	91.60	-1.80%	2,452
May 20, 2026	94.49	94.49	92.04	93.28	93.28	-0.29%	439
May 19, 2026	94.76	95.65	93.47	93.55	93.55	-0.29%	1,896
May 18, 2026	96.50	96.50	93.43	93.82	93.82	-1.90%	376
May 15, 2026	93.61	95.64	93.21	95.64	95.64	2.17%	2,250
May 14, 2026	93.78	93.91	91.05	93.61	93.61	-0.05%	4,232
May 13, 2026	95.05	95.05	91.45	93.66	93.66	-0.47%	1,306
May 12, 2026	93.78	94.25	91.35	94.10	94.10	0.34%	4,574
May 11, 2026	93.14	94.40	92.02	93.78	93.78	-2.25%	56,229
May 8, 2026	94.05	95.94	91.34	95.94	95.94	-	5,342