BVMF:U1RI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	145.00	145.00	143.35	143.48	143.27	-1.05%	108
Apr 20, 2026	140.48	145.00	140.48	145.00	144.79	2.54%	21
Apr 17, 2026	141.41	141.41	141.41	141.41	141.20	2.10%	35
Apr 16, 2026	138.50	138.50	138.50	138.50	138.30	1.10%	87
Apr 15, 2026	135.96	136.99	135.96	136.99	136.79	-0.06%	24
Apr 14, 2026	137.97	137.97	137.06	137.07	136.87	-0.90%	79
Apr 13, 2026	138.58	138.58	138.32	138.32	138.12	-0.19%	167
Apr 10, 2026	138.57	138.60	138.57	138.59	138.39	0.70%	218
Apr 9, 2026	137.63	137.63	137.63	137.63	137.43	-1.09%	5
Apr 8, 2026	139.15	139.15	139.15	139.15	138.95	3.31%	7
Apr 7, 2026	134.81	134.81	134.69	134.69	134.49	-0.49%	28
Apr 6, 2026	135.36	135.36	135.36	135.36	135.16	1.55%	1
Apr 2, 2026	133.29	133.29	133.29	133.29	133.10	-0.94%	2
Apr 1, 2026	135.02	135.02	134.55	134.55	134.35	-0.21%	10
Mar 31, 2026	134.83	134.83	134.83	134.83	134.63	0.74%	10
Mar 30, 2026	133.84	133.84	133.84	133.84	133.65	-3.23%	3
Mar 27, 2026	139.29	139.29	138.31	138.31	138.11	-0.70%	2
Mar 26, 2026	138.91	139.29	138.91	139.29	139.09	-0.10%	15
Mar 25, 2026	140.80	140.80	139.43	139.43	139.23	-0.22%	13
Mar 24, 2026	139.74	139.74	139.74	139.74	139.54	0.63%	14
Mar 23, 2026	138.05	138.86	138.05	138.86	138.66	3.80%	3
Mar 20, 2026	135.80	135.80	133.78	133.78	133.59	-1.48%	19
Mar 19, 2026	135.79	135.79	135.79	135.79	135.59	-0.01%	6
Mar 18, 2026	135.81	135.81	135.81	135.81	135.61	-1.71%	8