BVMF:V1OD34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	37.01	38.32	37.01	38.32	38.32	2.90%	90
May 18, 2026	37.16	37.56	37.16	37.24	37.24	0.32%	7,312
May 15, 2026	37.85	37.85	37.12	37.12	37.12	-3.93%	7,399
May 14, 2026	38.63	39.00	38.63	38.64	38.64	2.77%	7,230
May 13, 2026	37.52	37.60	37.52	37.60	37.60	1.90%	60
May 12, 2026	40.69	40.69	36.90	36.90	36.90	-8.39%	100
May 11, 2026	40.00	40.32	40.00	40.28	40.28	1.51%	388
May 8, 2026	38.14	39.68	38.14	39.68	39.68	1.95%	6
May 7, 2026	39.39	39.39	38.84	38.92	38.92	-1.92%	465
May 6, 2026	39.76	39.80	39.40	39.68	39.68	2.16%	7
May 5, 2026	40.08	40.08	38.35	38.84	38.84	-2.12%	336
May 4, 2026	39.40	39.80	39.24	39.68	39.68	0.71%	29
Apr 30, 2026	39.46	39.69	39.40	39.40	39.40	1.97%	9
Apr 29, 2026	39.07	39.07	38.58	38.64	38.64	-0.10%	8
Apr 28, 2026	36.68	38.73	36.68	38.68	38.68	10.51%	351
Apr 27, 2026	38.02	38.70	35.00	35.00	35.00	-9.79%	26
Apr 24, 2026	39.19	39.19	38.76	38.80	38.80	-	55
Apr 23, 2026	38.56	38.80	38.56	38.80	38.80	1.46%	149
Apr 22, 2026	39.52	39.52	37.98	38.24	38.24	-2.25%	96
Apr 20, 2026	39.03	39.23	39.03	39.12	39.12	1.24%	168
Apr 17, 2026	38.17	38.64	38.17	38.64	38.64	-0.62%	3
Apr 16, 2026	39.20	39.20	38.88	38.88	38.88	-	9
Apr 15, 2026	38.14	38.96	38.14	38.88	38.88	-0.10%	261
Apr 14, 2026	38.62	38.92	38.62	38.92	38.92	-0.21%	17
Apr 13, 2026	39.24	39.24	38.88	39.00	39.00	-0.31%	13
Apr 10, 2026	39.70	39.70	39.12	39.12	39.12	-2.40%	970
Apr 9, 2026	40.08	40.08	40.08	40.08	40.08	-0.40%	50
Apr 8, 2026	40.00	40.24	40.00	40.24	40.24	2.13%	28
Apr 7, 2026	39.39	39.42	39.39	39.40	39.40	1.44%	75
Apr 6, 2026	39.08	39.08	38.84	38.84	38.84	-0.72%	179
Apr 2, 2026	39.08	39.32	39.08	39.12	39.12	0.62%	445
Apr 1, 2026	38.76	39.04	38.76	38.88	38.88	0.31%	614
Mar 31, 2026	38.48	39.48	38.48	38.76	38.76	0.73%	319
Mar 30, 2026	38.28	38.48	38.28	38.48	38.48	0.63%	19
Mar 27, 2026	38.80	38.80	38.07	38.24	38.24	-0.44%	405
Mar 26, 2026	38.41	38.41	38.41	38.41	38.41	-0.60%	25
Mar 25, 2026	39.09	39.09	38.25	38.64	38.64	-0.16%	86
Mar 24, 2026	38.27	38.70	38.27	38.70	38.70	2.14%	227
Mar 23, 2026	38.18	38.18	37.89	37.89	37.89	-0.16%	37
Mar 20, 2026	38.48	38.50	37.95	37.95	37.95	1.25%	42
Mar 19, 2026	37.92	37.92	37.48	37.48	37.48	-0.32%	52
Mar 18, 2026	37.60	37.60	37.60	37.60	37.60	-1.47%	27
Mar 17, 2026	38.16	38.16	38.16	38.16	38.16	-	1
Mar 16, 2026	38.28	38.28	38.16	38.16	38.16	0.32%	31
Mar 13, 2026	37.84	38.04	37.84	38.04	38.04	1.17%	426
Mar 12, 2026	36.76	37.60	36.76	37.60	37.60	1.92%	346
Mar 11, 2026	36.80	36.89	36.80	36.89	36.89	-5.46%	2
Mar 10, 2026	37.70	39.02	37.12	39.02	39.02	4.56%	119
Mar 9, 2026	37.20	37.35	36.76	37.32	37.32	-2.00%	107
Mar 6, 2026	37.96	38.08	37.96	38.08	38.08	-1.45%	15