BVMF:V1ST34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	52.83	54.90	52.80	54.90	54.90	3.98%	84,549
Sep 3, 2026	52.87	54.12	52.28	52.80	52.80	0.88%	4,357
Sep 2, 2026	52.46	52.46	50.59	52.34	52.34	-0.68%	74
Sep 1, 2026	51.51	52.70	49.94	52.70	52.70	4.15%	7,713
Aug 31, 2026	53.00	53.00	50.24	50.60	50.60	-4.46%	5,952
Aug 28, 2026	52.03	52.96	50.80	52.96	52.96	-1.18%	20,416
Aug 27, 2026	53.52	53.59	51.20	53.59	53.59	-0.54%	8,591
Aug 26, 2026	52.83	53.88	51.75	53.88	53.88	1.01%	14,846
Aug 25, 2026	51.05	53.34	50.55	53.34	53.34	2.50%	34,354
Aug 24, 2026	50.34	52.04	49.68	52.04	52.04	3.77%	4,940
Aug 21, 2026	52.16	52.16	50.02	50.15	50.15	-2.89%	1,495
Aug 20, 2026	52.63	52.80	51.38	51.64	51.64	-1.88%	5,013
Aug 19, 2026	52.44	52.63	51.91	52.63	52.63	1.29%	5,308
Aug 18, 2026	53.94	53.94	51.96	51.96	51.96	-5.18%	1,315
Aug 17, 2026	55.74	55.88	54.07	54.80	54.80	-1.69%	10,127
Aug 14, 2026	54.59	56.04	54.59	55.74	55.74	8.13%	10,536
Aug 13, 2026	54.84	54.84	51.55	51.55	51.55	-5.22%	6,047
Aug 12, 2026	54.85	54.95	53.95	54.39	54.39	0.74%	7,623
Aug 11, 2026	53.17	53.99	52.83	53.99	53.99	2.56%	2,210
Aug 10, 2026	51.92	52.88	51.54	52.64	52.64	2.41%	7,122
Aug 7, 2026	50.88	51.84	49.54	51.40	51.40	-0.45%	1,847
Aug 6, 2026	51.89	52.06	51.37	51.63	51.63	-0.33%	21,759
Aug 5, 2026	53.39	53.39	51.41	51.80	51.80	-2.01%	9,962
Aug 4, 2026	56.45	56.45	52.82	52.86	52.86	-6.36%	15,744
Aug 3, 2026	53.81	57.02	53.81	56.45	56.45	4.91%	10,158
Jul 31, 2026	53.84	53.84	53.50	53.81	53.81	-0.24%	426
Jul 30, 2026	53.67	54.75	53.67	53.94	53.94	3.69%	15,275
Jul 29, 2026	54.64	54.64	52.02	52.02	52.02	-3.56%	1,987
Jul 28, 2026	54.03	55.32	53.94	53.94	53.94	-5.35%	34
Jul 27, 2026	57.25	57.30	56.71	56.99	56.99	-6.24%	305
Jul 24, 2026	61.37	61.37	60.78	60.78	60.78	-0.99%	16
Jul 23, 2026	60.41	61.42	60.41	61.39	61.39	1.99%	70
Jul 22, 2026	60.00	60.47	60.00	60.19	60.19	2.64%	3,551
Jul 21, 2026	58.25	59.45	58.25	58.64	58.64	3.22%	487
Jul 20, 2026	56.81	56.81	56.81	56.81	56.81	0.11%	1
Jul 17, 2026	54.37	57.29	54.37	56.75	56.75	3.01%	156
Jul 16, 2026	55.20	55.90	54.26	55.09	55.09	-5.23%	3,229
Jul 15, 2026	57.95	60.25	57.60	58.13	58.13	1.45%	3,734
Jul 14, 2026	58.08	60.73	56.96	57.30	57.30	-0.74%	13,518
Jul 13, 2026	57.47	58.27	57.33	57.73	57.73	-0.53%	158
Jul 10, 2026	57.83	58.13	57.83	58.04	58.04	-0.15%	1,883
Jul 9, 2026	58.33	58.33	58.13	58.13	58.13	3.18%	3
Jul 8, 2026	57.54	57.54	56.00	56.34	56.34	-1.11%	89
Jul 7, 2026	57.82	57.82	56.81	56.97	56.97	-0.47%	10,026
Jul 6, 2026	56.69	57.32	56.52	57.24	57.24	1.78%	4,892
Jul 3, 2026	56.24	56.24	56.24	56.24	56.24	-	1
Jul 2, 2026	57.52	57.98	55.70	56.24	56.24	-1.25%	89
Jul 1, 2026	57.65	58.32	56.32	56.95	56.95	-2.06%	11,197
Jun 30, 2026	60.72	60.85	58.00	58.15	58.15	-3.68%	4,014
Jun 29, 2026	60.70	60.79	60.24	60.37	60.37	-0.07%	176