BVMF:U1BE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	98.23	99.14	94.01	95.94	95.94	-1.35%	9,689
May 6, 2026	93.40	98.58	93.40	97.25	97.25	4.12%	29,636
May 5, 2026	93.10	93.40	89.97	93.40	93.40	1.33%	5,262
May 4, 2026	93.09	93.41	91.16	92.17	92.17	0.73%	3,903
Apr 30, 2026	93.99	93.99	91.37	91.50	91.50	-9.08%	14,925
Apr 29, 2026	92.34	100.64	91.09	100.64	100.64	8.62%	1,114
Apr 28, 2026	94.96	95.36	92.65	92.65	92.65	-1.45%	7,107
Apr 27, 2026	97.00	97.00	92.85	94.01	94.01	-3.26%	8,259
Apr 24, 2026	95.66	97.18	92.20	97.18	97.18	4.35%	2,387
Apr 23, 2026	94.90	95.66	92.04	93.13	93.13	-0.88%	905
Apr 22, 2026	96.73	96.87	93.50	93.96	93.96	-2.90%	2,059
Apr 20, 2026	95.25	96.77	94.66	96.77	96.77	1.09%	1,378
Apr 17, 2026	96.00	97.59	95.73	95.73	95.73	0.06%	11,180
Apr 16, 2026	97.92	97.92	95.67	95.67	95.67	-1.32%	1,233
Apr 15, 2026	91.30	97.30	91.30	96.95	96.95	7.36%	8,256
Apr 14, 2026	90.53	91.87	90.18	90.30	90.30	-0.07%	4,034
Apr 13, 2026	88.65	90.82	87.90	90.36	90.36	2.02%	27,959
Apr 10, 2026	90.65	91.34	87.87	88.57	88.57	-2.29%	12,622
Apr 9, 2026	92.61	92.61	89.15	90.65	90.65	-0.46%	11,220
Apr 8, 2026	93.65	95.67	91.07	91.07	91.07	-1.21%	2,694
Apr 7, 2026	92.75	93.65	92.16	92.19	92.19	-0.60%	943
Apr 6, 2026	92.53	93.48	92.16	92.75	92.75	0.64%	1,577
Apr 2, 2026	92.30	92.53	90.30	92.16	92.16	-1.49%	22,785
Apr 1, 2026	94.08	94.08	91.76	93.55	93.55	-2.54%	10,016
Mar 31, 2026	92.43	95.99	91.75	95.99	95.99	4.58%	15,552
Mar 30, 2026	91.71	92.30	90.87	91.79	91.79	1.09%	2,189
Mar 27, 2026	92.30	92.30	89.90	90.80	90.80	-2.25%	9,472
Mar 26, 2026	95.50	95.50	92.29	92.89	92.89	-6.69%	10,566
Mar 25, 2026	95.59	99.55	95.00	99.55	99.55	4.14%	6,119
Mar 24, 2026	98.60	98.67	95.22	95.59	95.59	-3.12%	8,568
Mar 23, 2026	99.01	99.80	98.00	98.67	98.67	-2.35%	1,909
Mar 20, 2026	99.12	101.04	96.91	101.04	101.04	2.05%	14,072
Mar 19, 2026	100.20	102.80	98.87	99.01	99.01	-1.19%	18,501
Mar 18, 2026	102.80	102.80	99.94	100.20	100.20	-1.55%	3,587
Mar 17, 2026	99.24	102.99	99.24	101.78	101.78	4.54%	49,874
Mar 16, 2026	97.33	99.24	96.99	97.36	97.36	-0.43%	2,274
Mar 13, 2026	95.77	97.78	95.48	97.78	97.78	2.68%	7,292
Mar 12, 2026	97.43	98.09	94.80	95.23	95.23	-1.20%	12,580
Mar 11, 2026	96.30	97.42	95.25	96.39	96.39	3.07%	3,490
Mar 10, 2026	95.00	95.97	93.35	93.52	93.52	-1.56%	10,638
Mar 9, 2026	97.70	97.70	94.25	95.00	95.00	-3.35%	29,192