Vistry Group (BVHMF)
PNK: BVHMF
· Real-Time Price · USD
8.02
0.15 (1.91%)
At close: Jun 06, 2025, 2:24 PM
BVHMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.00 | 8.00 | 7.86 | 7.87 | 7.87 | -1.62% | 3,015 |
| Jun 4, 2025 | 8.00 | 8.15 | 7.92 | 8.00 | 8.00 | -0.62% | 13,977 |
| Jun 3, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -1.23% | 7,948 |
| Jun 2, 2025 | 8.31 | 8.39 | 8.13 | 8.15 | 8.15 | -4.12% | 8,700 |
| May 30, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 3.03% | 9,600 |
| May 29, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -1.79% | 6,347 |
| May 28, 2025 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | -0.83% | 7,500 |
| May 27, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 5.88% | 1,250 |
| May 23, 2025 | 7.48 | 8.00 | 7.48 | 8.00 | 8.00 | 2.56% | 2,270 |
| May 22, 2025 | 8.00 | 8.13 | 7.75 | 7.80 | 7.80 | -4.29% | 33,667 |
| May 21, 2025 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | -2.40% | 3,000 |
| May 20, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 2.45% | 2,588 |
| May 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.00% | 0 |
| May 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 265 |
| May 15, 2025 | 8.17 | 8.23 | 8.10 | 8.10 | 8.10 | -2.76% | 24,139 |
| May 14, 2025 | 8.40 | 8.40 | 8.25 | 8.33 | 8.33 | -1.42% | 2,019 |
| May 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | 1,175 |
| May 12, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 0.60% | 15,127 |
| May 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 357 |
| May 8, 2025 | 8.73 | 8.73 | 8.20 | 8.40 | 8.40 | 2.44% | 5,923 |