BVMF:Z1BR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	37.60	37.60	36.63	36.63	36.63	2.49%	3
Mar 12, 2026	35.74	35.74	35.74	35.74	35.74	-2.24%	7
Mar 9, 2026	37.37	37.37	36.24	36.56	36.56	-6.83%	286
Mar 6, 2026	39.29	39.29	39.24	39.24	39.24	-1.80%	8
Mar 5, 2026	39.96	39.96	39.96	39.96	39.96	-0.12%	23
Mar 3, 2026	40.01	40.01	40.01	40.01	40.01	4.36%	1
Mar 2, 2026	38.34	38.34	38.34	38.34	38.34	-0.26%	8,000
Feb 27, 2026	39.24	39.24	38.30	38.44	38.44	-5.48%	8,008
Feb 23, 2026	41.93	41.93	40.67	40.67	40.67	-7.67%	14
Feb 18, 2026	44.24	44.24	44.05	44.05	44.05	-8.25%	2
Feb 12, 2026	47.13	51.53	47.13	48.01	48.01	9.61%	22
Feb 11, 2026	44.80	44.80	43.80	43.80	43.80	-1.68%	1,350
Feb 9, 2026	44.55	44.55	44.55	44.55	44.55	2.37%	500
Feb 6, 2026	42.96	43.52	42.96	43.52	43.52	4.36%	852
Jan 27, 2026	41.84	41.84	41.70	41.70	41.70	-1.28%	13,900
Jan 23, 2026	43.06	43.06	42.24	42.24	42.24	-1.26%	41
Jan 20, 2026	42.92	42.92	42.78	42.78	42.78	-3.30%	96
Jan 8, 2026	44.24	44.24	44.24	44.24	44.24	-1.16%	1
Jan 2, 2026	44.76	44.76	44.76	44.76	44.76	-1.19%	3
Dec 29, 2025	45.30	45.30	45.30	45.30	45.30	-	20
Dec 26, 2025	45.30	45.30	45.30	45.30	45.30	-6.23%	10
Dec 15, 2025	48.31	48.31	48.31	48.31	48.31	0.02%	13
Dec 12, 2025	48.30	48.30	48.30	48.30	48.30	0.62%	20
Dec 9, 2025	48.00	48.00	48.00	48.00	48.00	0.42%	122
Dec 5, 2025	47.80	47.80	47.80	47.80	47.80	4.09%	11
Dec 4, 2025	45.92	45.92	45.92	45.92	45.92	1.06%	6
Dec 3, 2025	45.44	45.44	45.44	45.44	45.44	-	6
Dec 2, 2025	44.24	45.44	44.24	45.44	45.44	0.18%	6,011
Dec 1, 2025	45.36	45.36	45.36	45.36	45.36	-	23
Nov 28, 2025	45.36	45.36	45.36	45.36	45.36	2.25%	1
Nov 27, 2025	44.36	44.36	44.36	44.36	44.36	-	1
Nov 26, 2025	44.36	44.36	44.36	44.36	44.36	1.56%	2
Nov 21, 2025	43.71	43.71	43.68	43.68	43.68	6.25%	21
Nov 19, 2025	41.25	41.25	41.11	41.11	41.11	-0.34%	2
Nov 18, 2025	41.10	41.25	41.10	41.25	41.25	-0.12%	22
Nov 17, 2025	43.04	43.04	41.30	41.30	41.30	-2.36%	4
Nov 14, 2025	43.48	43.48	42.30	42.30	42.30	-2.08%	6
Nov 13, 2025	45.20	45.50	43.10	43.20	43.20	-4.42%	47
Nov 12, 2025	45.68	45.80	45.20	45.20	45.20	-1.95%	13
Nov 10, 2025	45.85	46.10	45.85	46.10	46.10	0.55%	31
Nov 7, 2025	45.85	45.85	45.85	45.85	45.85	-1.19%	1
Nov 6, 2025	46.40	46.40	46.40	46.40	46.40	-4.72%	1
Nov 4, 2025	48.70	48.70	48.70	48.70	48.70	-	120
Nov 3, 2025	48.95	48.95	48.65	48.70	48.70	3.27%	903
Oct 30, 2025	47.26	47.26	47.16	47.16	47.16	-2.72%	8
Oct 28, 2025	48.60	48.60	47.64	48.48	48.48	-8.79%	152