BVL:BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	32.76	32.76	32.00	32.31	32.31	-2.09%	2,343
Apr 24, 2026	32.33	33.00	32.33	33.00	33.00	3.45%	5,219
Apr 23, 2026	31.69	32.00	31.17	31.90	31.90	-0.50%	1,625
Apr 22, 2026	32.03	32.74	32.00	32.06	32.06	1.46%	9,022
Apr 21, 2026	33.98	33.98	31.60	31.60	31.60	-10.10%	20,458
Apr 20, 2026	35.00	35.20	34.72	35.15	34.20	-2.28%	5,906
Apr 17, 2026	36.90	36.90	35.97	35.97	35.00	-0.99%	1,189
Apr 16, 2026	36.34	36.34	36.20	36.33	35.35	2.34%	2,133
Apr 15, 2026	36.95	37.00	35.08	35.50	34.54	-5.08%	19,303
Apr 14, 2026	37.80	37.88	37.40	37.40	36.39	-0.72%	22,288
Apr 13, 2026	37.21	37.78	37.21	37.67	36.65	0.99%	7,549
Apr 10, 2026	38.54	38.54	37.30	37.30	36.29	-2.86%	4,175
Apr 9, 2026	37.50	38.76	37.50	38.40	37.36	1.53%	4,751
Apr 8, 2026	37.39	38.00	37.15	37.82	36.80	5.20%	14,234
Apr 7, 2026	36.15	36.15	34.95	35.95	34.98	-1.94%	3,853
Apr 6, 2026	36.25	36.66	36.24	36.66	35.67	-1.69%	2,597
Apr 1, 2026	36.91	37.95	36.15	37.29	36.28	3.79%	13,858
Mar 31, 2026	35.66	35.93	34.50	35.93	34.96	6.08%	3,541
Mar 30, 2026	33.52	34.07	33.44	33.87	32.95	1.26%	2,040
Mar 27, 2026	33.70	34.00	33.45	33.45	32.55	3.08%	1,974
Mar 26, 2026	32.50	32.58	32.16	32.45	31.57	-2.64%	25,792
Mar 25, 2026	33.55	33.82	32.93	33.33	32.43	4.03%	4,340
Mar 24, 2026	30.98	32.67	30.98	32.04	31.17	0.69%	5,336
Mar 23, 2026	31.20	32.60	31.20	31.82	30.96	5.36%	14,114
Mar 20, 2026	31.10	31.20	30.01	30.20	29.38	-5.03%	12,843
Mar 19, 2026	31.43	31.80	30.86	31.80	30.94	-6.19%	16,424
Mar 18, 2026	35.30	35.50	33.90	33.90	32.98	-6.28%	10,104
Mar 17, 2026	36.01	36.45	35.96	36.17	35.19	0.58%	860
Mar 16, 2026	35.50	36.25	35.26	35.96	34.99	1.78%	4,045
Mar 13, 2026	36.84	36.84	35.30	35.33	34.38	-4.25%	5,191
Mar 12, 2026	37.91	37.91	36.60	36.90	35.90	-4.11%	38,902
Mar 11, 2026	37.50	38.94	36.93	38.48	37.44	-0.70%	5,193
Mar 10, 2026	38.10	39.60	38.10	38.75	37.70	3.69%	8,444
Mar 9, 2026	36.80	37.37	36.04	37.37	36.36	0.73%	11,556
Mar 6, 2026	36.35	37.70	36.00	37.10	36.10	-	2,109
Mar 5, 2026	37.40	37.40	36.24	37.10	36.10	-5.48%	8,066
Mar 4, 2026	39.34	39.34	38.10	39.25	38.19	0.98%	12,837
Mar 3, 2026	39.69	39.69	37.50	38.87	37.82	-8.97%	23,081
Mar 2, 2026	43.88	44.12	41.74	42.70	41.55	-1.61%	31,429
Feb 27, 2026	42.12	44.37	42.12	43.40	42.23	6.37%	66,972
Feb 26, 2026	39.75	40.80	39.02	40.80	39.70	-0.83%	6,968
Feb 25, 2026	39.40	41.14	39.30	41.14	40.03	5.22%	95,067
Feb 24, 2026	38.11	39.30	38.10	39.10	38.04	1.56%	34,349
Feb 23, 2026	38.75	38.89	37.99	38.50	37.46	-	33,637
Feb 20, 2026	38.21	38.64	37.80	38.50	37.46	0.65%	15,556
Feb 19, 2026	37.40	38.60	37.40	38.25	37.22	1.19%	62,785
Feb 18, 2026	38.80	38.80	37.80	37.80	36.78	1.02%	1,274
Feb 17, 2026	37.27	37.73	35.86	37.42	36.41	-1.01%	6,875
Feb 16, 2026	37.80	37.80	37.80	37.80	36.78	-	26
Feb 13, 2026	38.41	38.41	37.79	37.80	36.78	0.53%	4,574
Feb 12, 2026	38.82	38.90	37.60	37.60	36.58	-6.70%	4,616
Feb 11, 2026	40.00	40.39	37.00	40.30	39.21	2.94%	55,741
Feb 10, 2026	39.02	39.20	38.81	39.15	38.09	-0.31%	5,837
Feb 9, 2026	38.70	39.40	38.61	39.27	38.21	6.14%	70,704
Feb 6, 2026	36.00	37.76	36.00	37.00	36.00	5.50%	15,020
Feb 5, 2026	34.66	35.40	34.48	35.07	34.12	-3.12%	15,836
Feb 4, 2026	36.91	36.91	35.71	36.20	35.22	0.81%	2,497
Feb 3, 2026	36.40	36.94	35.55	35.91	34.94	6.56%	15,862
Feb 2, 2026	33.90	34.35	33.00	33.70	32.79	-0.59%	35,572
Jan 30, 2026	36.55	36.55	33.42	33.90	32.98	-11.53%	86,347
Jan 29, 2026	40.52	41.00	37.90	38.32	37.28	-1.74%	22,037
Jan 28, 2026	39.00	39.77	38.20	39.00	37.95	2.20%	7,279
Jan 27, 2026	39.06	39.06	37.68	38.16	37.13	-3.51%	9,776
Jan 26, 2026	39.24	41.20	39.11	39.55	38.48	6.55%	106,793
Jan 23, 2026	37.10	37.22	36.90	37.12	36.12	0.90%	82,328
Jan 22, 2026	38.35	38.35	36.79	36.79	35.80	-0.70%	39,651
Jan 21, 2026	38.13	38.20	36.90	37.05	36.05	-0.99%	40,341
Jan 20, 2026	35.30	37.42	35.30	37.42	36.41	6.61%	105,774
Jan 19, 2026	35.00	35.50	35.00	35.10	34.15	0.86%	5,009
Jan 16, 2026	34.80	34.82	34.00	34.80	33.86	-0.40%	1,905
Jan 15, 2026	34.10	34.94	34.10	34.94	34.00	2.34%	9,509
Jan 14, 2026	33.70	34.20	33.60	34.14	33.22	-0.76%	35,350
Jan 13, 2026	34.45	35.36	34.40	34.40	33.47	-0.06%	34,469
Jan 12, 2026	33.44	34.43	33.44	34.42	33.49	7.36%	64,741
Jan 9, 2026	31.90	32.19	31.90	32.06	31.19	3.42%	9,802
Jan 8, 2026	30.34	31.00	30.34	31.00	30.16	1.08%	5,397
Jan 7, 2026	29.59	30.67	29.42	30.67	29.84	2.30%	51,276
Jan 6, 2026	29.88	30.30	29.75	29.98	29.17	1.15%	17,460
Jan 5, 2026	29.92	29.96	29.60	29.64	28.84	3.93%	17,911
Jan 2, 2026	28.34	28.52	27.80	28.52	27.75	1.71%	5,238
Dec 31, 2025	28.30	28.34	28.00	28.04	27.28	-1.61%	1,470
Dec 30, 2025	28.48	28.60	28.30	28.50	27.73	1.60%	8,495
Dec 29, 2025	28.52	28.52	27.80	28.05	27.29	-4.92%	11,587
Dec 26, 2025	29.63	29.89	29.50	29.50	28.70	1.17%	6,341
Dec 24, 2025	29.35	29.38	29.16	29.16	28.37	-1.45%	4,137
Dec 23, 2025	29.60	29.72	29.40	29.59	28.79	1.41%	8,162
Dec 22, 2025	29.26	29.53	28.96	29.18	28.39	2.49%	5,391
Dec 19, 2025	28.55	28.65	28.47	28.47	27.70	1.43%	1,337
Dec 18, 2025	28.18	28.55	28.07	28.07	27.31	0.11%	7,292
Dec 17, 2025	28.50	28.70	28.04	28.04	27.28	0.86%	7,189
Dec 16, 2025	28.60	28.80	27.79	27.80	27.05	-0.18%	9,288
Dec 15, 2025	28.20	28.20	27.28	27.85	27.10	-1.07%	5,842
Dec 12, 2025	28.50	28.50	27.75	28.15	27.39	1.37%	17,889
Dec 11, 2025	27.29	28.00	27.29	27.77	27.02	2.85%	11,449
Dec 10, 2025	26.47	27.00	26.10	27.00	26.27	8.13%	31,963
Dec 5, 2025	25.60	25.85	24.97	24.97	24.30	-0.52%	9,396
Dec 4, 2025	24.99	25.18	24.99	25.10	24.42	-0.91%	7,396
Dec 3, 2025	25.50	25.66	25.33	25.33	24.65	1.20%	10,967
Dec 2, 2025	25.16	25.16	24.23	25.03	24.35	-0.52%	3,053
Dec 1, 2025	25.41	25.41	25.08	25.16	24.48	1.45%	25,293