BVMF:Z1OM34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	20.75	20.93	20.75	20.93	20.93	0.14%	1,443
Jun 5, 2026	21.63	21.63	20.88	20.90	20.90	-3.37%	1,544
Jun 3, 2026	21.93	21.93	21.52	21.63	21.63	-3.35%	362
Jun 2, 2026	22.75	22.75	22.08	22.38	22.38	-0.62%	930
Jun 1, 2026	20.78	22.82	20.78	22.52	22.52	8.69%	12,865
May 29, 2026	20.45	20.72	20.25	20.72	20.72	2.07%	1,300
May 28, 2026	20.36	20.54	20.13	20.30	20.30	0.30%	9,470
May 27, 2026	20.29	20.59	20.17	20.24	20.24	0.30%	1,088
May 26, 2026	21.30	21.30	20.18	20.18	20.18	-5.74%	990
May 22, 2026	21.63	21.63	21.41	21.41	21.41	10.65%	370
May 21, 2026	20.00	20.00	19.23	19.35	19.35	-2.37%	5,794
May 20, 2026	19.72	19.82	19.62	19.82	19.82	0.30%	28,594
May 19, 2026	19.90	19.90	19.76	19.76	19.76	-0.40%	185
May 18, 2026	20.52	20.52	19.82	19.84	19.84	-3.31%	101
May 15, 2026	20.69	20.69	20.52	20.52	20.52	4.37%	492
May 14, 2026	19.76	19.76	19.58	19.66	19.66	-4.75%	11,489
May 13, 2026	20.00	20.64	20.00	20.64	20.64	2.43%	298
May 12, 2026	20.22	20.22	20.15	20.15	20.15	-3.86%	577
May 11, 2026	21.54	21.71	20.96	20.96	20.96	-1.69%	1,149
May 8, 2026	20.77	21.38	20.77	21.32	21.32	0.19%	280
May 7, 2026	21.20	21.28	21.18	21.28	21.28	2.80%	724
May 6, 2026	20.83	20.83	20.62	20.70	20.70	-3.45%	782
May 5, 2026	21.10	21.50	21.10	21.44	21.44	1.61%	143
May 4, 2026	19.35	21.26	19.35	21.10	21.10	9.04%	2,856
Apr 30, 2026	19.28	19.35	19.28	19.35	19.35	0.36%	278
Apr 29, 2026	18.78	19.28	18.78	19.28	19.28	5.88%	4,019
Apr 28, 2026	18.00	18.26	18.00	18.21	18.21	4.60%	396
Apr 27, 2026	18.10	18.10	17.41	17.41	17.41	-5.99%	682
Apr 24, 2026	17.40	18.52	17.40	18.52	18.52	2.43%	128
Apr 23, 2026	18.40	18.40	17.87	18.08	18.08	-0.71%	339
Apr 22, 2026	18.29	18.41	18.04	18.21	18.21	0.94%	1,275
Apr 20, 2026	17.99	18.04	17.99	18.04	18.04	3.09%	30
Apr 17, 2026	17.50	17.50	17.50	17.50	17.50	1.69%	272
Apr 16, 2026	17.80	17.80	17.21	17.21	17.21	-3.31%	638
Apr 15, 2026	17.56	17.80	17.56	17.80	17.80	8.40%	356
Apr 14, 2026	16.42	16.42	16.42	16.42	16.42	-0.12%	96
Apr 13, 2026	16.44	16.44	16.44	16.44	16.44	4.98%	582
Apr 10, 2026	15.66	15.66	15.66	15.66	15.66	-8.95%	52
Apr 9, 2026	16.67	17.20	16.65	17.20	17.20	1.06%	14,085
Apr 8, 2026	17.68	17.68	17.02	17.02	17.02	-2.74%	6
Apr 7, 2026	16.56	17.55	16.56	17.50	17.50	3.55%	62,046
Apr 6, 2026	17.08	17.08	16.90	16.90	16.90	-0.24%	334
Apr 2, 2026	16.59	16.94	16.59	16.94	16.94	2.17%	152
Apr 1, 2026	16.58	16.58	16.58	16.58	16.58	0.36%	287
Mar 31, 2026	16.48	16.52	16.46	16.52	16.52	0.85%	642
Mar 30, 2026	16.19	16.38	16.19	16.38	16.38	1.24%	141
Mar 27, 2026	16.18	16.18	16.18	16.18	16.18	-2.65%	500
Mar 26, 2026	16.70	16.70	16.58	16.62	16.62	1.47%	282
Mar 25, 2026	15.92	16.38	15.92	16.38	16.38	2.50%	252
Mar 24, 2026	16.05	16.05	15.98	15.98	15.98	-2.20%	225