Vistry Group PLC (BVHMY)
OTCMKTS · Delayed Price · Currency is USD
3.530
-0.010 (-0.28%)
Nov 9, 2026, 2:02 PM EST
BVHMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.62 | 3.67 | 3.53 | 3.53 | 3.53 | -0.28% | 10,032 |
| Nov 6, 2026 | 3.50 | 3.60 | 3.50 | 3.54 | 3.54 | -4.32% | 15,354 |
| Nov 5, 2026 | 3.80 | 3.80 | 3.61 | 3.70 | 3.70 | -5.13% | 15,143 |
| Nov 4, 2026 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 5.26% | 2,500 |
| Nov 3, 2026 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -3.77% | 504 |
| Nov 2, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 7.69% | 17,089 |
| Oct 30, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.30% | 1,567 |
| Oct 29, 2026 | 3.48 | 3.55 | 3.48 | 3.53 | 3.53 | -0.59% | 2,574 |
| Oct 28, 2026 | 3.65 | 3.65 | 3.50 | 3.55 | 3.55 | -2.61% | 1,148 |
| Oct 27, 2026 | 3.53 | 3.65 | 3.53 | 3.65 | 3.65 | 5.96% | 3,621 |
| Oct 26, 2026 | 3.48 | 3.57 | 3.44 | 3.44 | 3.44 | 4.17% | 58,825 |
| Oct 23, 2026 | 3.19 | 3.54 | 3.19 | 3.30 | 3.30 | -3.26% | 35,966 |
| Oct 22, 2026 | 3.26 | 3.49 | 3.26 | 3.41 | 3.41 | 3.45% | 12,412 |
| Oct 21, 2026 | 3.24 | 3.45 | 3.24 | 3.30 | 3.30 | 1.85% | 5,144 |
| Oct 20, 2026 | 3.15 | 3.40 | 3.15 | 3.24 | 3.24 | 3.68% | 13,056 |
| Oct 19, 2026 | 3.08 | 3.32 | 3.08 | 3.13 | 3.13 | -3.10% | 22,595 |
| Oct 16, 2026 | 3.30 | 3.30 | 3.20 | 3.23 | 3.23 | -2.27% | 16,533 |
| Oct 15, 2026 | 3.16 | 3.30 | 2.98 | 3.30 | 3.30 | 17.44% | 6,814 |
| Oct 14, 2026 | 2.87 | 2.98 | 2.81 | 2.81 | 2.81 | -6.18% | 12,256 |
| Oct 13, 2026 | 3.08 | 3.08 | 2.90 | 3.00 | 3.00 | 1.53% | 6,788 |
| Oct 12, 2026 | 3.00 | 3.07 | 2.95 | 2.95 | 2.95 | -0.34% | 47,878 |
| Oct 9, 2026 | 2.89 | 3.00 | 2.89 | 2.96 | 2.96 | 3.14% | 22,275 |
| Oct 8, 2026 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | -8.89% | 5,935 |
| Oct 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.48% | 113 |
| Oct 2, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -7.71% | 2,685 |
| Sep 29, 2026 | 3.77 | 3.77 | 3.50 | 3.50 | 3.50 | -5.41% | 1,270 |
| Sep 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 7.87% | 1,036 |
| Sep 25, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.90% | 200 |
| Sep 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.36% | 110 |
| Sep 21, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -2.76% | 501 |
| Sep 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | 409 |
| Sep 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | 627 |
| Sep 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.83% | 200 |
| Sep 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.15% | 160 |
| Sep 8, 2026 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | - | 2,520 |
| Sep 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.02% | 303 |
| Sep 1, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 3,353 |
| Aug 31, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.73% | 255 |
| Aug 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 19.94% | 1,394 |
| Aug 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -14.12% | 2,000 |
| Aug 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | 224 |
| Jul 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 16.91% | 100 |
| Jul 14, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.20% | 1,000 |
| Jul 13, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 5.71% | 2,709 |
| Jul 10, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -7.01% | 1,000 |
| Jul 6, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -4.04% | 1,710 |
| Jul 2, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.95% | 1,000 |
| Jun 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.14% | 120 |
| Jun 25, 2026 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 5.80% | 614 |
| Jun 24, 2026 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 7.31% | 649 |