BVMF:B1NT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	31.38	32.19	31.38	31.80	31.80	3.11%	5,979
Sep 16, 2026	31.97	31.97	30.84	30.84	30.84	-1.15%	2,412
Sep 15, 2026	31.20	31.44	31.20	31.20	31.20	-2.62%	307
Sep 14, 2026	34.15	34.15	32.04	32.04	32.04	2.50%	7,801
Sep 11, 2026	31.05	31.26	30.81	31.26	31.26	2.26%	23
Sep 10, 2026	31.65	31.65	30.57	30.57	30.57	-2.02%	147
Sep 9, 2026	31.65	31.65	31.11	31.20	31.20	-1.02%	269
Sep 8, 2026	32.43	32.82	31.52	31.52	31.52	-3.64%	289
Sep 4, 2026	33.21	33.69	32.71	32.71	32.71	-0.52%	237
Sep 3, 2026	33.66	33.66	32.61	32.88	32.88	0.55%	106
Sep 2, 2026	33.57	33.57	32.70	32.70	32.70	1.14%	543
Sep 1, 2026	32.93	32.93	32.33	32.33	32.33	-1.04%	107
Aug 31, 2026	33.08	33.08	32.67	32.67	32.67	-2.45%	119
Aug 28, 2026	38.55	38.55	31.69	33.49	33.49	-6.97%	732
Aug 27, 2026	36.00	36.24	36.00	36.00	36.00	-0.11%	130
Aug 26, 2026	36.56	36.56	36.00	36.04	36.04	-1.96%	1,641
Aug 25, 2026	37.05	37.57	36.76	36.76	36.76	0.22%	5,700
Aug 24, 2026	36.60	37.00	35.56	36.68	36.68	1.24%	380
Aug 21, 2026	36.96	38.80	36.23	36.23	36.23	0.53%	6,818
Aug 20, 2026	35.93	36.36	34.76	36.04	36.04	1.32%	1,459
Aug 19, 2026	34.50	37.04	34.40	35.57	35.57	17.63%	21,028
Aug 18, 2026	29.81	30.24	29.81	30.24	30.24	1.31%	170
Aug 17, 2026	29.82	29.85	29.82	29.85	29.85	-1.19%	10
Aug 14, 2026	26.28	30.21	26.28	30.21	30.21	1.41%	12,747
Aug 13, 2026	29.97	30.24	29.79	29.79	29.79	-0.90%	1,794
Aug 12, 2026	29.91	30.21	29.58	30.06	30.06	0.40%	2,457
Aug 11, 2026	29.94	29.94	29.58	29.94	29.94	1.01%	4,152
Aug 10, 2026	30.12	30.12	29.64	29.64	29.64	-0.20%	283
Aug 7, 2026	29.25	30.09	29.25	29.70	29.70	3.23%	177
Aug 6, 2026	29.25	29.25	28.77	28.77	28.77	-0.90%	30
Aug 5, 2026	29.52	29.67	29.01	29.03	29.03	-0.85%	272
Aug 4, 2026	29.60	29.91	28.18	29.28	29.28	-0.91%	629
Aug 3, 2026	29.34	29.97	28.44	29.55	29.55	2.53%	297
Jul 31, 2026	30.28	30.28	28.82	28.82	28.82	-2.07%	12
Jul 30, 2026	29.51	29.51	29.22	29.43	29.43	-1.18%	784
Jul 29, 2026	29.52	29.78	29.52	29.78	29.78	0.57%	76
Jul 28, 2026	29.31	29.61	29.31	29.61	29.61	1.02%	409
Jul 27, 2026	28.53	29.31	28.51	29.31	29.31	2.73%	198
Jul 24, 2026	28.62	28.62	28.53	28.53	28.53	-2.06%	35
Jul 23, 2026	29.19	29.40	29.04	29.13	29.13	-0.92%	36
Jul 21, 2026	29.63	29.63	29.25	29.40	29.40	0.41%	21
Jul 17, 2026	29.28	29.28	29.28	29.28	29.28	-0.20%	200
Jul 16, 2026	29.55	29.55	29.19	29.34	29.34	1.80%	65
Jul 15, 2026	28.74	28.82	28.59	28.82	28.82	-0.03%	559
Jul 14, 2026	28.44	28.86	28.44	28.83	28.83	-0.41%	298
Jul 13, 2026	29.16	29.40	28.95	28.95	28.95	-1.33%	39
Jul 10, 2026	29.34	29.37	29.34	29.34	29.34	-1.71%	241
Jul 9, 2026	30.49	30.49	29.85	29.85	29.85	-1.09%	15
Jul 8, 2026	30.03	30.18	29.82	30.18	30.18	-1.21%	3,011
Jul 7, 2026	30.42	30.60	30.39	30.55	30.55	0.63%	215