BVMF:V1OD34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	37.74	38.40	37.74	37.92	37.92	-1.56%	19
Jun 8, 2026	38.06	38.52	38.04	38.52	38.52	1.21%	3,555
Jun 5, 2026	37.40	38.06	37.40	38.06	38.06	1.79%	400
Jun 3, 2026	36.86	37.90	36.86	37.39	37.39	1.42%	410
Jun 2, 2026	37.34	37.72	37.34	37.48	36.86	-0.64%	46
Jun 1, 2026	37.72	37.72	37.24	37.72	37.10	-	27
May 29, 2026	37.95	37.96	37.72	37.72	37.10	-0.63%	8
May 28, 2026	37.70	37.96	37.70	37.96	37.34	0.74%	77
May 27, 2026	36.90	37.68	36.90	37.68	37.06	1.29%	49
May 26, 2026	37.20	37.20	37.20	37.20	36.59	0.76%	108
May 25, 2026	36.99	36.99	36.92	36.92	36.31	-1.47%	109
May 22, 2026	37.80	37.80	37.47	37.47	36.86	-0.87%	29
May 21, 2026	37.28	37.80	37.28	37.80	37.18	-1.49%	24
May 20, 2026	38.35	38.37	38.35	38.37	37.74	0.13%	41
May 19, 2026	37.01	38.32	37.01	38.32	37.69	2.90%	90
May 18, 2026	37.16	37.56	37.16	37.24	36.63	0.32%	7,312
May 15, 2026	37.85	37.85	37.12	37.12	36.51	-3.93%	7,399
May 14, 2026	38.63	39.00	38.63	38.64	38.01	2.77%	7,230
May 13, 2026	37.52	37.60	37.52	37.60	36.98	1.90%	60
May 12, 2026	40.69	40.69	36.90	36.90	36.29	-8.39%	100
May 11, 2026	40.00	40.32	40.00	40.28	39.62	1.51%	388
May 8, 2026	38.14	39.68	38.14	39.68	39.03	1.95%	6
May 7, 2026	39.39	39.39	38.84	38.92	38.28	-1.92%	465
May 6, 2026	39.76	39.80	39.40	39.68	39.03	2.16%	7
May 5, 2026	40.08	40.08	38.35	38.84	38.20	-2.12%	336
May 4, 2026	39.40	39.80	39.24	39.68	39.03	0.71%	29
Apr 30, 2026	39.46	39.69	39.40	39.40	38.75	1.97%	9
Apr 29, 2026	39.07	39.07	38.58	38.64	38.01	-0.10%	8
Apr 28, 2026	36.68	38.73	36.68	38.68	38.05	10.51%	351
Apr 27, 2026	38.02	38.70	35.00	35.00	34.43	-9.79%	26
Apr 24, 2026	39.19	39.19	38.76	38.80	38.16	-	55
Apr 23, 2026	38.56	38.80	38.56	38.80	38.16	1.46%	149
Apr 22, 2026	39.52	39.52	37.98	38.24	37.61	-2.25%	96
Apr 20, 2026	39.03	39.23	39.03	39.12	38.48	1.24%	168
Apr 17, 2026	38.17	38.64	38.17	38.64	38.01	-0.62%	3
Apr 16, 2026	39.20	39.20	38.88	38.88	38.24	-	9
Apr 15, 2026	38.14	38.96	38.14	38.88	38.24	-0.10%	261
Apr 14, 2026	38.62	38.92	38.62	38.92	38.28	-0.21%	17
Apr 13, 2026	39.24	39.24	38.88	39.00	38.36	-0.31%	13
Apr 10, 2026	39.70	39.70	39.12	39.12	38.48	-2.40%	970
Apr 9, 2026	40.08	40.08	40.08	40.08	39.42	-0.40%	50
Apr 8, 2026	40.00	40.24	40.00	40.24	39.58	2.13%	28
Apr 7, 2026	39.39	39.42	39.39	39.40	38.75	1.44%	75
Apr 6, 2026	39.08	39.08	38.84	38.84	38.20	-0.72%	179
Apr 2, 2026	39.08	39.32	39.08	39.12	38.48	0.62%	445
Apr 1, 2026	38.76	39.04	38.76	38.88	38.24	0.31%	614
Mar 31, 2026	38.48	39.48	38.48	38.76	38.12	0.73%	319
Mar 30, 2026	38.28	38.48	38.28	38.48	37.85	0.63%	19
Mar 27, 2026	38.80	38.80	38.07	38.24	37.61	-0.44%	405
Mar 26, 2026	38.41	38.41	38.41	38.41	37.78	-0.60%	25