LON:BVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	18.86	19.04	18.54	18.72	-	-4.00%	3,705,385
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	19.52	20.90	19.90	20.90	20.90	10.00%	13,089,722
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	0.27%	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
Mar 20, 2026	18.27	18.44	17.70	17.80	17.34	2.89%	1,867,998
Mar 19, 2026	17.50	18.07	17.30	17.30	16.85	-7.98%	1,411,451
Mar 18, 2026	17.70	18.80	17.70	18.80	18.32	4.16%	4,213,004
Mar 17, 2026	18.02	18.43	18.02	18.05	17.58	-1.10%	4,758,882
Mar 16, 2026	17.80	18.25	17.74	18.25	17.78	1.11%	4,046,604
Mar 13, 2026	17.60	18.34	17.60	18.05	17.58	-	5,700,673
Mar 12, 2026	17.70	18.83	17.60	18.05	17.58	-4.24%	5,314,643
Mar 11, 2026	18.40	19.29	18.38	18.85	18.36	-0.53%	9,792,068
Mar 10, 2026	18.50	19.56	18.50	18.95	18.46	6.46%	1,936,182
Mar 9, 2026	17.80	18.31	17.34	17.80	17.34	-2.73%	5,483,295
Mar 6, 2026	17.80	18.81	17.80	18.30	17.83	-1.88%	3,063,065
Mar 5, 2026	18.20	19.33	18.20	18.65	18.17	-3.37%	1,219,742
Mar 4, 2026	18.50	19.30	17.78	19.30	18.80	6.93%	3,461,220
Mar 3, 2026	17.70	18.69	17.70	18.05	17.58	-6.96%	1,889,558
Mar 2, 2026	19.40	19.75	18.80	19.40	18.90	-1.77%	8,004,371
Feb 27, 2026	19.28	20.20	19.28	19.75	19.24	-1.20%	4,953,114
Feb 26, 2026	19.50	20.48	19.50	19.99	19.47	-2.49%	2,686,801
Feb 25, 2026	19.50	20.50	19.50	20.50	19.97	0.99%	2,609,959
Feb 24, 2026	19.40	20.30	19.40	20.30	19.78	1.50%	1,061,562
Feb 23, 2026	20.35	20.36	19.94	20.00	19.48	3.09%	7,439,924
Feb 20, 2026	19.30	20.06	19.30	19.40	18.90	-1.27%	2,469,571
Feb 19, 2026	19.20	20.05	19.20	19.65	19.14	-3.20%	2,046,658
Feb 18, 2026	20.30	20.30	19.22	20.30	19.78	6.84%	1,223,613
Feb 17, 2026	18.90	19.99	18.90	19.00	18.51	-2.31%	594,193
Feb 16, 2026	19.00	19.89	19.00	19.45	18.95	4.01%	3,903,036
Feb 13, 2026	18.70	20.00	18.70	18.70	18.22	-6.03%	784,582
Feb 12, 2026	19.50	20.86	19.30	19.90	19.39	1.02%	2,074,553
Feb 11, 2026	19.70	20.75	19.70	19.70	19.19	-1.99%	4,569,255