LON:BVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.00	20.22	19.82	19.85	19.85	-1.24%	772,587
Jun 1, 2026	20.10	20.48	19.61	20.10	20.10	2.03%	4,558,019
May 29, 2026	19.70	20.30	19.70	19.70	19.70	1.03%	2,187,375
May 28, 2026	19.50	20.31	19.50	19.50	19.50	-5.34%	5,368,468
May 27, 2026	19.60	20.60	19.60	20.60	20.60	5.10%	3,679,320
May 26, 2026	19.60	20.17	19.60	19.60	19.60	-1.78%	1,946,331
May 25, 2026	19.60	20.11	16.00	19.96	19.95	5.58%	4,175,821
May 22, 2026	18.90	19.54	18.90	18.90	18.90	1.07%	816,200
May 21, 2026	18.70	19.58	18.70	18.70	18.70	-6.50%	2,977,230
May 20, 2026	18.80	20.00	18.40	20.00	20.00	3.63%	423,018
May 19, 2026	19.30	19.34	18.59	19.30	19.30	-0.52%	302,440
May 18, 2026	19.40	19.40	18.56	19.40	19.40	0.52%	470,090
May 15, 2026	19.30	19.30	18.36	19.30	19.30	1.85%	1,767,367
May 14, 2026	18.75	19.02	18.37	18.95	18.95	-0.26%	1,843,424
May 13, 2026	18.10	19.02	18.10	19.00	19.00	0.53%	606,871
May 12, 2026	19.10	19.10	18.00	18.90	18.90	-2.07%	6,262,619
May 11, 2026	18.40	19.32	18.40	19.30	19.30	-1.03%	2,175,416
May 8, 2026	18.60	19.50	18.60	19.50	19.50	0.52%	1,329,324
May 7, 2026	19.40	19.40	18.56	19.40	19.40	2.92%	1,611,127
May 6, 2026	18.48	19.11	18.14	18.85	18.85	3.29%	5,833,087
May 5, 2026	17.64	18.35	17.52	18.25	18.25	1.98%	1,725,884
May 4, 2026	18.64	19.26	17.78	17.90	17.90	-6.80%	2,359,061
May 1, 2026	19.20	19.20	19.20	19.20	19.20	-	-
Apr 30, 2026	19.20	19.20	18.19	19.20	19.20	0.52%	11,807,440
Apr 29, 2026	19.10	19.28	18.48	19.10	19.10	-0.52%	10,231,080
Apr 28, 2026	19.20	19.20	18.64	19.20	19.20	-	316,291
Apr 27, 2026	19.20	19.20	18.56	19.20	19.20	1.05%	4,376,411
Apr 24, 2026	19.00	19.00	18.21	19.00	19.00	-0.52%	8,521,805
Apr 23, 2026	19.10	19.10	18.54	19.10	19.10	-2.05%	17,840,180
Apr 22, 2026	19.50	19.69	18.94	19.50	19.50	1.30%	7,277,737
Apr 21, 2026	19.68	20.10	19.23	19.25	19.25	0.79%	5,697,960
Apr 20, 2026	19.10	19.95	19.10	19.10	19.10	-8.61%	2,888,149
Apr 17, 2026	19.90	20.90	19.15	20.90	20.90	10.00%	17,112,940
Apr 16, 2026	19.30	20.12	19.00	19.00	19.00	-5.94%	755,531
Apr 15, 2026	19.30	20.20	19.30	20.20	20.20	-3.81%	2,527,374
Apr 14, 2026	19.50	21.00	18.90	21.00	21.00	4.48%	12,312,160
Apr 13, 2026	19.90	20.10	19.00	20.10	20.10	1.77%	9,691,137
Apr 10, 2026	19.35	19.81	19.25	19.75	19.75	2.60%	11,941,280
Apr 9, 2026	19.49	19.87	19.12	19.25	19.25	1.85%	3,416,687
Apr 8, 2026	18.90	19.83	18.90	18.90	18.90	2.92%	2,526,833
Apr 7, 2026	18.98	19.34	18.73	18.85	18.36	-1.82%	1,176,935
Apr 2, 2026	18.30	19.20	18.01	19.20	18.70	2.40%	9,176,169
Apr 1, 2026	18.88	19.05	18.49	18.75	18.27	0.27%	55,484,610
Mar 31, 2026	17.80	18.70	17.61	18.70	18.22	4.47%	1,279,597
Mar 30, 2026	18.01	18.18	17.49	17.90	17.44	-3.24%	7,507,031
Mar 27, 2026	18.50	18.50	17.83	18.50	18.02	-1.60%	3,557,461
Mar 26, 2026	17.90	18.80	17.90	18.80	18.32	1.35%	3,069,413
Mar 25, 2026	18.70	18.84	18.53	18.55	18.07	1.37%	526,551
Mar 24, 2026	18.30	18.66	17.96	18.30	17.83	-0.81%	6,171,282
Mar 23, 2026	18.00	18.89	17.36	18.45	17.97	3.65%	2,026,500