BVMF:VLOE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	610.61	610.61	609.39	609.39	609.39	-0.85%	12
May 22, 2026	616.00	616.00	614.61	614.61	614.61	-1.06%	12
May 21, 2026	630.31	630.31	621.18	621.18	621.18	-1.45%	3
May 20, 2026	636.00	636.00	630.31	630.31	630.31	-3.50%	35
May 19, 2026	654.31	657.15	654.31	655.20	653.20	0.14%	13
May 18, 2026	645.76	654.31	645.76	654.31	652.32	8.68%	3
May 14, 2026	602.07	602.07	602.07	602.07	600.24	-0.30%	11
May 13, 2026	603.90	603.90	603.90	603.90	602.06	-0.90%	2
May 12, 2026	609.39	609.39	609.39	609.39	607.53	1.36%	15
May 11, 2026	602.39	607.11	601.21	601.21	599.38	1.33%	201
May 8, 2026	572.46	593.34	572.46	593.34	591.53	5.79%	9
May 7, 2026	560.86	560.86	560.86	560.86	559.15	-3.46%	2
May 6, 2026	580.94	580.94	580.94	580.94	579.17	-6.54%	3
May 4, 2026	618.16	621.59	617.93	621.59	619.70	0.55%	29
Apr 30, 2026	618.16	618.16	618.16	618.16	616.28	8.42%	12
Apr 23, 2026	570.14	570.14	570.14	570.14	568.40	1.00%	4
Apr 20, 2026	560.00	564.48	560.00	564.48	562.76	1.93%	24
Apr 17, 2026	553.80	553.80	553.80	553.80	552.11	-8.78%	20
Apr 16, 2026	606.52	607.11	604.80	607.11	605.26	3.52%	29
Apr 15, 2026	588.23	588.23	585.36	586.46	584.67	-2.58%	11
Apr 13, 2026	603.00	603.00	598.80	602.00	600.17	2.80%	540
Apr 10, 2026	582.60	585.60	578.40	585.60	583.82	-1.64%	9
Apr 9, 2026	624.64	624.64	595.36	595.36	593.55	-2.87%	19
Apr 8, 2026	612.95	612.95	612.95	612.95	611.08	-5.26%	7
Apr 7, 2026	653.31	653.31	647.01	647.01	645.04	2.71%	11
Apr 2, 2026	632.40	632.40	625.58	629.92	628.00	0.04%	17
Mar 31, 2026	667.32	667.32	629.64	629.64	627.72	-5.65%	527
Mar 30, 2026	670.00	671.34	664.64	667.32	665.29	1.25%	13
Mar 27, 2026	651.00	659.10	651.00	659.10	657.09	1.71%	10
Mar 26, 2026	627.08	650.87	627.08	648.00	646.03	5.06%	24
Mar 25, 2026	623.70	623.70	616.77	616.77	614.89	-4.53%	8
Mar 24, 2026	632.32	646.04	632.32	646.04	644.07	4.50%	13
Mar 23, 2026	627.20	627.20	618.24	618.24	616.36	-3.55%	7
Mar 20, 2026	638.40	643.72	638.40	641.00	639.05	0.05%	550
Mar 19, 2026	640.71	640.71	640.71	640.71	638.76	2.67%	9
Mar 18, 2026	630.74	630.74	620.37	624.03	622.13	1.87%	17
Mar 17, 2026	612.56	612.56	612.56	612.56	610.69	-	2
Mar 16, 2026	611.94	612.56	609.46	612.56	610.69	-1.20%	8
Mar 13, 2026	627.60	627.60	620.00	620.00	618.11	-1.21%	5
Mar 12, 2026	601.80	631.20	601.80	627.60	625.69	7.35%	22
Mar 11, 2026	585.76	585.76	584.64	584.64	582.86	4.09%	3
Mar 10, 2026	557.76	562.24	557.76	561.68	559.97	-5.56%	17
Mar 9, 2026	594.72	594.72	594.72	594.72	592.91	-0.40%	4
Mar 5, 2026	600.00	600.00	597.08	597.08	595.26	2.64%	10
Mar 4, 2026	562.02	584.64	562.02	581.74	579.97	0.59%	44
Mar 3, 2026	575.00	578.34	575.00	578.34	576.58	3.73%	10
Mar 2, 2026	525.76	557.56	525.76	557.56	555.86	6.05%	392
Feb 26, 2026	525.76	525.76	525.76	525.76	524.16	2.96%	2
Feb 25, 2026	510.64	510.64	510.64	510.64	509.08	0.23%	20
Feb 24, 2026	509.49	509.49	509.49	509.49	507.94	-1.13%	1