LON:BVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	16.00	16.00	15.30	15.75	15.75	0.16%	216,089
Mar 3, 2026	15.95	16.08	15.50	15.73	15.73	-	335,841
Mar 2, 2026	15.00	15.73	14.00	15.73	15.73	12.32%	1,428,244
Feb 27, 2026	15.00	15.00	13.80	14.00	14.00	-2.44%	4,851,926
Feb 26, 2026	13.50	14.35	13.15	14.35	14.35	7.29%	666,236
Feb 25, 2026	12.70	13.52	12.65	13.38	13.38	4.09%	1,427,939
Feb 24, 2026	13.00	13.00	12.45	12.85	12.85	1.58%	191,081
Feb 23, 2026	13.50	13.87	12.20	12.65	12.65	-9.16%	4,574,915
Feb 20, 2026	14.00	14.40	13.33	13.93	13.93	1.09%	991,692
Feb 19, 2026	13.30	14.40	13.15	13.78	13.78	-	4,444,171
Feb 18, 2026	13.60	14.45	13.35	13.78	13.78	-1.78%	444,497
Feb 17, 2026	13.90	14.45	13.46	14.03	14.03	-3.44%	321,544
Feb 16, 2026	13.96	15.15	13.96	14.53	14.53	0.17%	33,009
Feb 13, 2026	13.95	15.10	13.90	14.50	14.50	0.35%	424,465
Feb 12, 2026	14.25	15.25	13.95	14.45	14.45	-3.67%	741,837
Feb 11, 2026	15.00	15.50	14.30	15.00	15.00	1.18%	265,742
Feb 10, 2026	14.50	15.85	14.30	14.83	14.83	-2.15%	630,298
Feb 9, 2026	14.70	15.75	14.50	15.15	15.15	0.50%	489,933
Feb 6, 2026	14.50	15.17	14.50	15.08	15.08	1.01%	225,006
Feb 5, 2026	14.80	15.53	14.50	14.93	14.93	0.34%	329,197
Feb 4, 2026	14.60	15.34	14.50	14.88	14.88	1.19%	393,207
Feb 3, 2026	14.70	15.49	14.70	14.70	14.70	-3.92%	2,244,191
Feb 2, 2026	15.20	16.00	14.80	15.30	15.30	-	579,461
Jan 30, 2026	15.50	15.75	15.00	15.30	15.30	-2.08%	816,536
Jan 29, 2026	15.00	15.80	15.00	15.63	15.63	1.30%	44,496,980
Jan 28, 2026	15.00	15.80	15.00	15.43	15.43	-0.32%	35,746
Jan 27, 2026	15.30	16.00	15.05	15.48	15.48	-3.13%	310,945
Jan 26, 2026	16.55	15.40	15.40	15.98	15.98	0.95%	191,575
Jan 23, 2026	15.30	15.90	15.30	15.83	15.83	1.28%	16,676
Jan 22, 2026	15.40	15.95	15.37	15.63	15.63	-0.64%	132,245
Jan 21, 2026	15.50	16.04	15.44	15.73	15.73	-0.94%	140,385
Jan 20, 2026	15.65	16.80	15.60	15.88	15.88	-1.24%	381,885
Jan 19, 2026	15.55	16.20	15.55	16.08	16.08	3.71%	312,883
Jan 16, 2026	16.20	16.20	15.40	15.50	15.50	-	360,538
Jan 15, 2026	15.50	16.30	15.35	15.50	15.50	-0.64%	140,287
Jan 14, 2026	15.75	16.46	15.49	15.60	15.60	-5.17%	251,016
Jan 13, 2026	15.70	17.15	15.70	16.45	16.45	0.15%	866,262
Jan 12, 2026	15.90	16.95	15.55	16.43	16.43	0.61%	123,278
Jan 9, 2026	15.75	17.10	15.75	16.33	16.33	-0.31%	213,751
Jan 8, 2026	15.80	16.95	15.70	16.38	16.38	-0.46%	671,905
Jan 7, 2026	16.05	17.30	15.90	16.45	16.45	-0.60%	93,576
Jan 6, 2026	15.80	17.10	15.80	16.55	16.55	1.22%	783,006
Jan 5, 2026	15.90	16.80	15.85	16.35	16.35	1.87%	103,387
Jan 2, 2026	15.90	16.85	15.90	16.05	16.05	-0.47%	140,889
Dec 31, 2025	16.00	16.85	15.90	16.13	16.13	-1.98%	146,410
Dec 30, 2025	16.00	17.10	16.00	16.45	16.45	0.61%	98,471
Dec 29, 2025	16.25	17.40	16.15	16.35	16.35	-1.80%	206,242
Dec 24, 2025	16.65	17.30	16.10	16.65	16.65	0.60%	35,317
Dec 23, 2025	16.55	16.70	16.22	16.55	16.55	0.46%	216,390
Dec 22, 2025	15.90	17.00	15.80	16.48	16.48	1.38%	829,518