BVMF:Z1TS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	26.32	26.60	26.22	26.52	26.52	4.62%	6,455
Jun 8, 2026	25.50	25.56	25.17	25.35	25.35	-1.90%	2,075
Jun 5, 2026	25.93	25.93	25.84	25.84	25.84	4.83%	559
Jun 3, 2026	24.65	24.65	24.65	24.65	24.65	3.57%	50
Jun 2, 2026	24.48	24.48	23.80	23.80	23.80	-2.46%	6,723
Jun 1, 2026	24.29	24.60	24.29	24.40	24.40	-0.45%	57
May 29, 2026	24.74	24.74	24.51	24.51	24.51	-0.97%	410
May 28, 2026	25.32	25.32	24.72	24.75	24.75	-2.14%	1,647
May 27, 2026	25.17	25.62	24.96	25.29	25.29	-0.59%	849
May 26, 2026	25.61	25.61	25.31	25.44	25.44	-2.53%	370
May 25, 2026	25.56	26.10	25.56	26.10	26.10	2.11%	36
May 22, 2026	25.40	25.56	25.35	25.56	25.56	1.67%	4,606
May 21, 2026	24.88	25.14	24.14	25.14	25.14	-0.63%	189
May 20, 2026	24.90	25.30	24.80	25.30	25.30	1.61%	18,798
May 19, 2026	24.70	25.15	24.68	24.90	24.90	3.23%	1,029
May 18, 2026	23.41	24.12	23.41	24.12	24.12	3.03%	2,005
May 15, 2026	23.86	23.96	23.35	23.41	23.41	-0.13%	4,283
May 14, 2026	23.25	23.44	23.23	23.44	23.44	0.64%	1,523
May 13, 2026	23.86	23.86	23.00	23.29	23.29	-0.77%	1,551
May 12, 2026	23.56	23.92	23.13	23.47	23.47	0.30%	4,807
May 11, 2026	24.98	24.98	23.38	23.40	23.40	-6.29%	7,558
May 8, 2026	26.92	26.92	24.90	24.97	24.97	-6.30%	12,690
May 7, 2026	34.06	34.06	26.38	26.65	26.65	-22.08%	52,424
May 6, 2026	34.30	34.30	34.20	34.20	34.20	-1.38%	400
May 5, 2026	34.85	34.85	34.50	34.68	34.68	-0.40%	13
May 4, 2026	35.50	35.50	34.82	34.82	34.82	-1.92%	1,116
Apr 30, 2026	35.50	35.50	35.50	35.50	35.50	-0.17%	212
Apr 29, 2026	36.28	36.28	35.45	35.56	35.56	-1.98%	2,416
Apr 28, 2026	36.40	36.40	36.20	36.28	36.28	-1.55%	604
Apr 27, 2026	36.36	37.15	36.36	36.85	36.85	1.35%	819
Apr 24, 2026	36.38	36.46	36.36	36.36	36.36	1.42%	754
Apr 23, 2026	35.90	35.95	35.85	35.85	35.85	-1.89%	265
Apr 22, 2026	36.57	36.60	36.23	36.54	36.54	-4.35%	1,264
Apr 20, 2026	38.38	38.38	38.20	38.20	38.20	1.06%	264
Apr 17, 2026	38.00	38.00	34.18	37.80	37.80	1.96%	22
Apr 16, 2026	37.50	37.53	37.04	37.19	37.07	-1.33%	29
Apr 15, 2026	38.02	38.02	37.65	37.69	37.57	1.45%	326
Apr 13, 2026	37.15	37.15	37.15	37.15	37.03	-	5
Apr 10, 2026	38.67	38.67	37.15	37.15	37.03	-1.09%	30
Apr 9, 2026	37.56	37.56	37.56	37.56	37.44	-1.13%	1
Apr 8, 2026	37.90	37.99	37.90	37.99	37.87	1.04%	11
Apr 7, 2026	37.60	37.60	37.60	37.60	37.48	-1.34%	10
Apr 6, 2026	37.86	38.11	37.84	38.11	37.99	0.66%	610
Apr 2, 2026	37.86	37.86	37.86	37.86	37.74	-0.37%	8
Apr 1, 2026	38.00	38.24	38.00	38.00	37.88	-	171
Mar 30, 2026	38.00	38.00	38.00	38.00	37.88	2.04%	1
Mar 27, 2026	37.31	37.31	37.24	37.24	37.12	-3.70%	2
Mar 26, 2026	38.67	38.67	38.67	38.67	38.55	1.23%	30
Mar 25, 2026	38.39	38.39	38.20	38.20	38.08	-0.16%	50
Mar 24, 2026	37.50	38.29	37.50	38.26	38.14	0.74%	224