BVMF:V1ST34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	61.19	61.43	60.41	60.41	60.41	-2.99%	3,142
Jun 25, 2026	62.00	63.11	61.51	62.27	62.27	0.45%	3,611
Jun 24, 2026	60.11	61.99	59.86	61.99	61.99	2.62%	195
Jun 23, 2026	60.10	61.08	58.88	60.41	60.41	-5.49%	3,316
Jun 22, 2026	62.39	63.92	60.22	63.92	63.92	2.54%	12,077
Jun 18, 2026	59.40	62.94	59.40	62.39	62.33	8.28%	2,687
Jun 17, 2026	57.84	58.62	57.62	57.62	57.57	-0.17%	60
Jun 16, 2026	55.76	58.32	55.76	57.72	57.67	2.89%	35,331
Jun 15, 2026	54.76	56.11	54.58	56.10	56.05	3.91%	1,059
Jun 12, 2026	53.67	53.99	53.67	53.99	53.94	1.48%	96
Jun 11, 2026	52.98	53.53	52.92	53.20	53.15	3.80%	322
Jun 10, 2026	53.60	53.60	51.15	51.25	51.20	-4.38%	1,458
Jun 9, 2026	55.25	55.30	52.59	53.60	53.55	-1.69%	1,768
Jun 8, 2026	54.48	54.99	54.11	54.52	54.47	0.09%	904
Jun 5, 2026	55.49	55.67	54.25	54.47	54.42	-1.87%	335
Jun 3, 2026	56.67	56.67	55.51	55.51	55.46	-2.12%	292
Jun 2, 2026	55.92	57.44	55.92	56.71	56.66	2.49%	788
Jun 1, 2026	56.69	56.69	55.27	55.33	55.28	-4.02%	2,464
May 29, 2026	57.95	58.00	57.29	57.65	57.60	0.28%	247
May 28, 2026	57.11	58.97	57.01	57.49	57.44	-0.42%	195
May 27, 2026	59.93	59.99	57.41	57.73	57.68	-2.20%	7,427
May 26, 2026	58.26	59.90	58.26	59.03	58.98	5.41%	11,426
May 22, 2026	54.00	56.40	54.00	56.00	55.95	5.20%	978
May 21, 2026	52.03	53.23	51.86	53.23	53.18	2.76%	3,452
May 20, 2026	50.31	51.85	50.31	51.80	51.75	6.39%	2,675
May 19, 2026	48.35	48.83	48.25	48.69	48.65	0.93%	6,019
May 18, 2026	48.95	48.95	48.00	48.24	48.20	-5.32%	8,721
May 15, 2026	50.20	50.99	50.01	50.95	50.90	1.07%	1,443
May 14, 2026	50.89	50.89	49.96	50.41	50.37	-0.92%	1,750
May 13, 2026	51.00	51.09	49.37	50.88	50.83	-1.41%	121
May 12, 2026	51.32	51.89	51.05	51.61	51.56	-2.93%	77
May 11, 2026	51.77	53.31	51.77	53.17	53.12	-0.78%	573
May 8, 2026	52.90	53.59	51.53	53.59	53.54	-1.76%	1,141
May 7, 2026	58.15	58.75	54.49	54.55	54.50	-1.02%	2,319
May 6, 2026	56.99	56.99	55.11	55.11	55.06	-2.30%	43
May 5, 2026	57.00	57.18	56.25	56.41	56.36	-1.04%	2,470
May 4, 2026	57.25	57.44	56.27	57.00	56.95	-1.98%	4,591
Apr 30, 2026	55.70	58.15	55.70	58.15	58.10	5.67%	774
Apr 29, 2026	55.52	55.69	55.03	55.03	54.98	-3.69%	60
Apr 28, 2026	57.05	57.56	56.88	57.14	57.09	-3.23%	2,199
Apr 27, 2026	58.20	59.70	57.60	59.05	59.00	0.53%	1,842
Apr 24, 2026	55.75	58.98	55.75	58.74	58.69	5.36%	811
Apr 23, 2026	55.47	55.93	55.44	55.75	55.70	1.18%	376
Apr 22, 2026	55.98	56.27	55.04	55.10	55.05	-2.01%	2,155
Apr 20, 2026	58.90	58.90	56.23	56.23	56.18	-3.57%	72