BVMF:V1ST34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	50.38	50.41	45.98	46.92	46.92	-17.50%	47,452
Nov 3, 2026	55.46	56.87	53.42	56.87	56.87	2.54%	3,764
Oct 30, 2026	52.84	55.46	52.84	55.46	55.46	1.35%	5,637
Oct 29, 2026	56.49	56.49	53.86	54.72	54.72	-4.39%	4,291
Oct 28, 2026	55.90	57.23	54.27	57.23	57.23	1.94%	1,485
Oct 27, 2026	55.04	56.30	54.69	56.14	56.14	2.60%	4,348
Oct 26, 2026	51.00	56.09	51.00	54.72	54.72	10.50%	47,182
Oct 23, 2026	50.50	50.90	49.20	49.52	49.52	-6.03%	7,039
Oct 22, 2026	54.53	54.68	50.17	52.70	52.70	-8.32%	15,535
Oct 21, 2026	55.10	57.48	54.97	57.48	57.48	8.56%	4,162
Oct 20, 2026	53.13	54.12	52.75	52.95	52.95	0.40%	3,663
Oct 19, 2026	55.95	56.07	52.74	52.74	52.74	-3.41%	15,228
Oct 16, 2026	54.83	56.13	54.60	54.60	54.60	-2.41%	10,881
Oct 15, 2026	52.92	56.04	52.85	55.95	55.95	3.61%	7,039
Oct 14, 2026	57.48	57.48	53.99	54.00	54.00	-6.90%	4,068
Oct 13, 2026	55.20	58.51	55.02	58.00	58.00	-0.22%	14,410
Oct 9, 2026	58.10	58.13	55.88	58.13	58.13	-0.53%	9,400
Oct 8, 2026	60.00	60.00	55.58	58.44	58.44	-1.62%	17,983
Oct 7, 2026	55.95	59.96	55.10	59.40	59.40	4.39%	38,063
Oct 6, 2026	53.91	57.76	53.26	56.90	56.90	5.55%	49,134
Oct 5, 2026	54.42	54.42	50.20	53.91	53.91	0.06%	6,562
Oct 2, 2026	52.48	53.88	50.49	53.88	53.88	4.12%	22,338
Oct 1, 2026	52.27	52.52	51.21	51.75	51.75	1.45%	8,324
Sep 30, 2026	53.14	53.14	49.91	51.01	51.01	-3.04%	2,583
Sep 29, 2026	52.15	53.33	51.90	52.61	52.61	-1.77%	11,775
Sep 28, 2026	51.36	53.56	50.80	53.56	53.56	4.06%	6,987
Sep 25, 2026	51.92	51.97	50.63	51.47	51.47	0.14%	7,087
Sep 24, 2026	50.63	51.64	50.36	51.40	51.40	-0.02%	13,813
Sep 23, 2026	50.50	51.69	50.50	51.41	51.41	0.02%	10,769
Sep 22, 2026	51.78	52.17	51.32	51.40	51.40	0.19%	18,987
Sep 21, 2026	52.06	52.06	50.98	51.30	51.30	-1.37%	6,744
Sep 18, 2026	52.33	52.50	51.53	52.01	52.01	-1.57%	1,839
Sep 17, 2026	53.20	54.20	50.00	52.90	52.84	1.46%	12,452
Sep 16, 2026	53.00	53.02	51.65	52.14	52.08	-0.40%	33,337
Sep 15, 2026	52.12	52.68	51.71	52.35	52.29	-0.74%	12,515
Sep 14, 2026	53.16	53.65	51.72	52.74	52.68	-2.77%	12,936
Sep 11, 2026	54.48	54.50	53.45	54.24	54.18	0.26%	4,178
Sep 10, 2026	54.65	55.61	53.77	54.10	54.04	-1.90%	46,328
Sep 9, 2026	54.65	55.36	54.37	55.15	55.09	-1.18%	13,065
Sep 8, 2026	55.92	56.26	54.87	55.81	55.75	1.66%	19,529
Sep 4, 2026	52.83	54.90	52.80	54.90	54.84	3.98%	84,549
Sep 3, 2026	52.87	54.12	52.28	52.80	52.74	0.88%	4,357
Sep 2, 2026	52.46	52.46	50.59	52.34	52.28	-0.68%	74
Sep 1, 2026	51.51	52.70	49.94	52.70	52.64	4.15%	7,713
Aug 31, 2026	53.00	53.00	50.24	50.60	50.54	-4.46%	5,952
Aug 28, 2026	52.03	52.96	50.80	52.96	52.90	-1.18%	20,416
Aug 27, 2026	53.52	53.59	51.20	53.59	53.53	-0.54%	8,591
Aug 26, 2026	52.83	53.88	51.75	53.88	53.82	1.01%	14,846
Aug 25, 2026	51.05	53.34	50.55	53.34	53.28	2.50%	34,354
Aug 24, 2026	50.34	52.04	49.68	52.04	51.98	3.77%	4,940