BVMF:V1ST34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,770
Sep 18, 2026	52.33	52.50	51.53	52.01	52.01	-1.58%	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	50.55	-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
Aug 21, 2026	52.16	52.16	50.02	50.15	50.10	-2.89%	1,495
Aug 20, 2026	52.63	52.80	51.38	51.64	51.58	-1.88%	5,013
Aug 19, 2026	52.44	52.63	51.91	52.63	52.57	1.29%	5,308
Aug 18, 2026	53.94	53.94	51.96	51.96	51.90	-5.18%	1,304
Aug 17, 2026	55.74	55.88	54.07	54.80	54.74	-1.69%	10,127
Aug 14, 2026	54.59	56.04	54.59	55.74	55.68	8.13%	10,536
Aug 13, 2026	54.84	54.84	51.55	51.55	51.49	-5.22%	6,047
Aug 12, 2026	54.85	54.95	53.95	54.39	54.33	0.74%	7,623
Aug 11, 2026	53.17	53.99	52.83	53.99	53.93	2.56%	2,210
Aug 10, 2026	51.92	52.88	51.54	52.64	52.58	2.41%	7,122
Aug 7, 2026	50.88	51.84	49.54	51.40	51.34	-0.45%	1,847
Aug 6, 2026	51.89	52.06	51.37	51.63	51.57	-0.33%	21,759
Aug 5, 2026	53.39	53.39	51.41	51.80	51.74	-2.01%	9,962
Aug 4, 2026	56.45	56.45	52.82	52.86	52.80	-6.36%	15,744
Aug 3, 2026	53.81	57.02	53.81	56.45	56.39	4.91%	10,158
Jul 31, 2026	53.84	53.84	53.50	53.81	53.75	-0.24%	426
Jul 30, 2026	53.67	54.75	53.67	53.94	53.88	3.69%	15,275
Jul 29, 2026	54.64	54.64	52.02	52.02	51.96	-3.56%	1,987
Jul 28, 2026	54.03	55.32	53.94	53.94	53.88	-5.35%	34
Jul 27, 2026	57.25	57.30	56.71	56.99	56.93	-6.24%	305
Jul 24, 2026	61.37	61.37	60.78	60.78	60.71	-0.99%	16
Jul 23, 2026	60.41	61.42	60.41	61.39	61.32	1.99%	70
Jul 22, 2026	60.00	60.47	60.00	60.19	60.13	2.64%	3,551
Jul 21, 2026	58.25	59.45	58.25	58.64	58.58	3.22%	487
Jul 20, 2026	56.81	56.81	56.81	56.81	56.75	0.11%	1
Jul 17, 2026	54.37	57.29	54.37	56.75	56.69	3.01%	156
Jul 16, 2026	55.20	55.90	54.26	55.09	55.03	-5.23%	3,229