Vistry Group PLC (BVHMF)
OTCMKTS · Delayed Price · Currency is USD
3.700
0.00 (0.00%)
Sep 4, 2026, 4:00 PM EST
BVHMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.74 | 3.80 | 3.70 | 3.70 | 3.70 | -6.57% | 3,660 |
| Sep 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 210 |
| Aug 31, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -2.53% | 1,350 |
| Aug 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.89% | 1,726 |
| Aug 25, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 18.71% | 2,465 |
| Aug 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.30% | 23,367 |
| Aug 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.97% | 5,818 |
| Aug 18, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.73% | 416 |
| Aug 17, 2026 | 3.65 | 3.75 | 3.65 | 3.68 | 3.68 | -1.21% | 10,325 |
| Aug 14, 2026 | 3.72 | 3.72 | 3.63 | 3.72 | 3.72 | 1.92% | 21,134 |
| Aug 13, 2026 | 3.66 | 3.70 | 3.59 | 3.65 | 3.65 | 6.41% | 6,547 |
| Aug 10, 2026 | 3.53 | 3.53 | 3.43 | 3.43 | 3.43 | -8.53% | 45,000 |
| Aug 7, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.18% | 3,254 |
| Aug 6, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.81% | 9,837 |
| Aug 5, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -2.63% | 8,410 |
| Aug 4, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -7.32% | 22,400 |
| Aug 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% | 14,200 |
| Jul 30, 2026 | 3.90 | 4.03 | 3.90 | 4.03 | 4.03 | 4.68% | 6,530 |
| Jul 29, 2026 | 3.85 | 3.85 | 3.83 | 3.85 | 3.85 | 1.18% | 4,890 |
| Jul 28, 2026 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | 1.06% | 6,994 |
| Jul 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.67% | 500 |
| Jul 24, 2026 | 3.70 | 3.74 | 3.63 | 3.74 | 3.74 | 4.00% | 13,801 |
| Jul 23, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.75% | 78,695 |
| Jul 22, 2026 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | 0.63% | 2,850 |
| Jul 21, 2026 | 3.61 | 3.70 | 3.61 | 3.64 | 3.64 | 0.89% | 2,710 |
| Jul 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.61% | 160 |
| Jul 17, 2026 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | 2.19% | 70,831 |
| Jul 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 851 |
| Jul 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.57% | 1,500 |
| Jul 14, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 6.06% | 4,792 |
| Jul 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.86% | 2,000 |
| Jul 9, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 5.55% | 500 |
| Jul 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.63% | 1,580 |
| Jul 2, 2026 | 3.41 | 3.43 | 3.32 | 3.32 | 3.32 | -2.35% | 5,646 |
| Jun 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 21,383 |
| Jun 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.10% | 2,386 |
| Jun 25, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 7.65% | 251,217 |
| Jun 24, 2026 | 3.41 | 3.43 | 3.39 | 3.40 | 3.40 | 7.76% | 1,975 |
| Jun 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.02% | 2,032 |
| Jun 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.38% | 717 |
| Jun 18, 2026 | 3.25 | 3.27 | 3.18 | 3.27 | 3.27 | 8.47% | 1,709 |
| Jun 17, 2026 | 3.16 | 3.17 | 2.98 | 3.01 | 3.01 | -2.11% | 5,400 |
| Jun 16, 2026 | 3.00 | 3.17 | 3.00 | 3.08 | 3.08 | 0.49% | 9,530 |
| Jun 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -8.38% | 32,885 |
| Jun 12, 2026 | 3.17 | 3.34 | 3.17 | 3.34 | 3.34 | 5.70% | 2,417 |
| Jun 11, 2026 | 3.21 | 3.21 | 3.09 | 3.16 | 3.16 | -4.82% | 2,588 |
| Jun 9, 2026 | 3.33 | 3.33 | 3.32 | 3.32 | 3.32 | 0.15% | 3,891 |
| Jun 8, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -4.25% | 1,085 |
| Jun 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.23% | 300 |
| Jun 4, 2026 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -0.86% | 5,133 |