BVMF:U1BE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	101.09	103.00	99.77	102.32	102.32	1.56%	14,168
Aug 27, 2026	101.09	101.09	98.43	100.75	100.75	-0.45%	8,945
Aug 26, 2026	105.08	106.03	101.21	101.21	101.21	-1.32%	4,949
Aug 25, 2026	103.13	103.42	101.63	102.56	102.56	0.45%	2,656
Aug 24, 2026	101.80	102.26	100.71	102.10	102.10	0.50%	12,221
Aug 21, 2026	101.75	103.55	100.78	101.59	101.59	-0.16%	24,561
Aug 20, 2026	99.62	104.00	99.62	101.75	101.75	1.45%	6,102
Aug 19, 2026	98.75	102.48	95.46	100.30	100.30	3.35%	6,728
Aug 18, 2026	98.38	100.27	97.05	97.05	97.05	-0.19%	10,561
Aug 17, 2026	100.82	101.14	97.04	97.23	97.23	-1.65%	13,394
Aug 14, 2026	100.30	101.33	98.52	98.86	98.86	0.56%	11,419
Aug 13, 2026	95.59	98.67	95.59	98.31	98.31	0.78%	13,417
Aug 12, 2026	102.00	102.00	96.67	97.55	97.55	-3.38%	10,587
Aug 11, 2026	100.01	101.61	98.85	100.96	100.96	1.56%	8,914
Aug 10, 2026	93.13	99.48	93.13	99.41	99.41	4.60%	16,434
Aug 7, 2026	90.92	96.00	90.25	95.04	95.04	5.59%	23,287
Aug 6, 2026	87.56	90.91	86.90	90.01	90.01	2.52%	330,321
Aug 5, 2026	89.70	90.06	85.65	87.80	87.80	-5.37%	41,472
Aug 4, 2026	91.89	92.94	90.92	92.78	92.78	1.49%	10,913
Aug 3, 2026	90.93	91.42	89.68	91.42	91.42	0.54%	21,772
Jul 31, 2026	89.01	90.93	88.50	90.93	90.93	1.01%	1,626
Jul 30, 2026	91.62	91.62	87.20	90.02	90.02	-0.85%	1,641
Jul 29, 2026	90.19	91.62	89.49	90.79	90.79	2.05%	2,595
Jul 28, 2026	87.95	90.77	87.95	88.97	88.97	2.04%	12,123
Jul 27, 2026	85.05	87.33	83.92	87.19	87.19	3.80%	2,219
Jul 24, 2026	88.18	88.78	83.34	84.00	84.00	-4.56%	23,683
Jul 23, 2026	89.02	89.95	87.14	88.01	88.01	-1.12%	4,923
Jul 22, 2026	90.71	91.03	88.58	89.01	89.01	-2.18%	16,916
Jul 21, 2026	91.59	92.27	90.67	90.99	90.99	-1.33%	3,853
Jul 20, 2026	92.56	93.30	91.26	92.22	92.22	-0.37%	10,881
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