BVMF:U1BE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	99.00	100.37	97.31	97.59	-	-0.20%	4,309
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
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