BVMF:U1RI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	184.32	184.32	184.32	184.32	184.32	-2.99%	6
Jul 17, 2026	190.01	190.01	190.01	190.01	190.01	-0.26%	6
Jul 15, 2026	190.55	190.55	190.50	190.50	190.50	-1.40%	2
Jul 14, 2026	195.50	195.50	193.21	193.21	193.21	-2.91%	22
Jul 13, 2026	199.01	199.01	199.01	199.01	199.01	0.10%	4
Jul 9, 2026	198.81	198.81	198.81	198.81	198.81	1.02%	4
Jul 8, 2026	194.87	196.80	194.87	196.80	196.80	1.86%	11
Jul 7, 2026	193.20	193.20	193.20	193.20	193.20	-3.78%	15
Jul 6, 2026	200.95	200.95	200.80	200.80	200.80	0.04%	6
Jul 3, 2026	200.71	200.71	200.71	200.71	200.71	-1.27%	5
Jul 2, 2026	204.43	204.43	203.29	203.29	203.29	-2.01%	7
Jun 30, 2026	207.45	207.45	207.45	207.45	207.45	0.59%	1
Jun 29, 2026	206.23	206.23	206.23	206.23	206.23	-1.61%	10
Jun 25, 2026	209.61	209.61	209.61	209.61	209.61	4.49%	6
Jun 24, 2026	200.60	200.60	200.60	200.60	200.60	1.93%	16
Jun 23, 2026	194.80	196.80	194.80	196.80	196.80	-1.11%	27
Jun 22, 2026	199.50	199.50	199.00	199.00	199.00	-0.25%	9
Jun 18, 2026	200.07	200.08	199.50	199.50	199.50	3.38%	15
Jun 17, 2026	192.97	192.97	192.97	192.97	192.97	-1.90%	3
Jun 15, 2026	196.71	196.71	196.71	196.71	196.71	1.81%	1
Jun 12, 2026	194.79	194.79	193.21	193.21	193.21	-0.82%	9
Jun 11, 2026	194.63	194.81	194.63	194.81	194.81	-1.32%	7
Jun 10, 2026	197.41	197.41	197.41	197.41	197.41	-2.36%	8
Jun 9, 2026	202.19	202.19	202.19	202.19	202.19	4.22%	18
Jun 5, 2026	192.43	196.01	192.43	194.00	194.00	0.82%	18
Jun 3, 2026	191.53	192.43	191.53	192.43	192.43	7.93%	38
Jun 2, 2026	178.29	178.29	178.29	178.29	178.29	0.06%	1
Jun 1, 2026	175.49	178.19	175.49	178.19	178.19	0.80%	4
May 28, 2026	177.57	178.21	175.83	176.77	176.77	3.19%	58
May 26, 2026	171.31	171.31	171.31	171.31	171.31	1.69%	11
May 25, 2026	168.47	168.47	168.47	168.47	168.47	-	1
May 22, 2026	168.74	169.19	168.47	168.47	168.47	1.60%	553
May 21, 2026	165.82	165.82	165.82	165.82	165.82	0.50%	4
May 20, 2026	168.50	168.50	165.00	165.00	165.00	-1.57%	14
May 19, 2026	168.93	168.93	167.63	167.63	167.63	-0.71%	8
May 18, 2026	174.90	174.90	168.83	168.83	168.83	-3.47%	38
May 15, 2026	174.90	174.90	174.90	174.90	174.90	3.08%	100
May 14, 2026	169.67	169.67	169.67	169.67	169.67	0.05%	7
May 13, 2026	169.59	169.59	169.59	169.59	169.59	4.31%	3
May 8, 2026	165.61	165.61	162.82	162.82	162.58	-1.06%	80
May 7, 2026	169.51	169.51	164.56	164.56	164.32	-2.52%	62
May 6, 2026	168.81	168.81	168.81	168.81	168.57	3.04%	6
May 5, 2026	165.28	165.38	163.83	163.83	163.59	0.39%	66
May 4, 2026	166.93	166.93	163.20	163.20	162.96	-3.72%	22
Apr 30, 2026	169.96	169.96	169.51	169.51	169.26	-0.38%	4
Apr 29, 2026	170.16	170.16	170.16	170.16	169.91	-0.21%	17
Apr 28, 2026	170.36	170.52	170.36	170.52	170.27	0.60%	41
Apr 27, 2026	169.50	169.50	169.50	169.50	169.25	-2.11%	15
Apr 24, 2026	172.27	173.16	172.27	173.16	172.91	-1.61%	71
Apr 23, 2026	176.00	176.00	176.00	176.00	175.74	22.67%	30