BVMF:B1NT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	28.29	28.29	27.53	27.53	27.53	-2.06%	90
Jun 8, 2026	28.47	28.47	28.11	28.11	28.11	-1.06%	503
Jun 5, 2026	28.23	28.64	28.23	28.41	28.41	0.96%	1,182
Jun 3, 2026	28.08	28.14	27.87	28.14	28.14	0.86%	502
Jun 2, 2026	27.77	27.98	27.77	27.90	27.90	-3.13%	405
Jun 1, 2026	29.93	29.93	28.80	28.80	28.80	-6.52%	666
May 29, 2026	29.69	30.81	29.69	30.81	30.81	4.16%	1,795
May 28, 2026	29.26	29.58	29.26	29.58	29.58	-0.94%	386
May 27, 2026	29.60	29.86	29.60	29.86	29.86	2.51%	37
May 26, 2026	29.13	29.13	29.13	29.13	29.13	-0.21%	102
May 25, 2026	29.19	29.19	29.19	29.19	29.19	0.66%	1
May 22, 2026	28.78	29.22	28.78	29.00	29.00	1.75%	8
May 21, 2026	28.50	28.50	28.50	28.50	28.50	0.74%	1
May 20, 2026	27.85	28.30	27.85	28.29	28.29	2.13%	22
May 19, 2026	27.89	27.90	27.70	27.70	27.70	0.25%	43
May 18, 2026	28.05	28.05	27.48	27.63	27.63	-1.60%	7,084
May 15, 2026	28.55	28.57	28.08	28.08	28.08	-1.99%	6,876
May 14, 2026	28.65	28.65	28.65	28.65	28.65	-1.24%	6,700
May 13, 2026	28.50	29.01	28.38	29.01	29.01	1.26%	46
May 12, 2026	28.80	28.80	28.65	28.65	28.65	0.42%	2
May 11, 2026	29.22	29.22	28.42	28.53	28.53	-0.07%	1,183
May 7, 2026	29.25	29.25	28.44	28.55	28.55	-2.39%	5,440
May 6, 2026	28.59	29.58	28.26	29.25	29.25	-1.32%	3,478
May 5, 2026	29.85	30.28	29.01	29.64	29.64	-3.83%	4,751
May 4, 2026	30.93	31.95	30.75	30.82	30.82	-5.31%	140
Apr 30, 2026	31.29	32.82	31.29	32.55	32.55	1.37%	291
Apr 29, 2026	31.83	32.11	31.43	32.11	32.11	-0.68%	3,731
Apr 28, 2026	31.77	32.33	31.45	32.33	32.33	-5.61%	2,656
Apr 27, 2026	31.89	34.25	31.89	34.25	34.25	4.45%	651
Apr 24, 2026	33.42	33.42	32.79	32.79	32.79	-1.09%	2,251
Apr 23, 2026	33.60	33.60	33.00	33.15	33.15	-1.34%	92
Apr 22, 2026	34.76	34.80	33.42	33.60	33.60	3.04%	541
Apr 20, 2026	32.55	32.61	32.55	32.61	32.61	1.78%	4
Apr 17, 2026	32.31	32.61	32.04	32.04	32.04	0.75%	41
Apr 16, 2026	31.47	31.80	31.47	31.80	31.80	2.51%	16
Apr 15, 2026	30.51	31.02	30.51	31.02	31.02	0.55%	196
Apr 14, 2026	30.69	30.87	30.69	30.85	30.85	3.98%	323
Apr 13, 2026	29.67	29.67	29.67	29.67	29.67	-0.40%	8
Apr 10, 2026	29.01	30.06	29.01	29.79	29.79	1.64%	508
Apr 8, 2026	29.31	29.31	29.31	29.31	29.31	1.66%	1
Apr 7, 2026	29.58	29.58	28.47	28.83	28.83	-1.54%	16
Apr 6, 2026	29.13	29.52	29.13	29.28	29.28	0.62%	86
Apr 2, 2026	29.07	29.10	29.04	29.10	29.10	0.94%	3,660
Apr 1, 2026	28.95	29.07	28.83	28.83	28.83	1.48%	575
Mar 31, 2026	28.41	28.41	28.41	28.41	28.41	2.01%	10
Mar 30, 2026	27.85	27.85	27.85	27.85	27.85	0.04%	2
Mar 27, 2026	28.20	28.20	27.84	27.84	27.84	-3.03%	57
Mar 26, 2026	29.03	29.07	28.71	28.71	28.71	-0.10%	24
Mar 24, 2026	29.49	29.49	28.74	28.74	28.74	-1.54%	86
Mar 23, 2026	28.55	30.12	28.55	29.19	29.19	0.17%	155