BVMF:B1NT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	28.68	29.22	28.68	29.01	29.01	-1.96%	207
Oct 26, 2026	30.18	30.33	29.59	29.59	29.59	6.98%	2,930
Oct 23, 2026	28.20	28.20	27.60	27.66	27.66	-4.62%	2,756
Oct 22, 2026	28.71	29.00	28.68	29.00	29.00	1.33%	188
Oct 21, 2026	28.62	28.62	28.62	28.62	28.62	1.67%	200
Oct 20, 2026	28.30	28.30	27.87	28.15	28.15	-0.18%	70
Oct 19, 2026	27.95	28.20	27.95	28.20	28.20	1.84%	114
Oct 16, 2026	28.30	28.30	27.66	27.69	27.69	-3.05%	3,546
Oct 15, 2026	28.32	28.56	28.32	28.56	28.56	1.93%	523
Oct 14, 2026	28.40	28.56	28.00	28.02	28.02	0.07%	36
Oct 13, 2026	29.13	29.16	28.00	28.00	28.00	-7.04%	923
Oct 9, 2026	29.02	30.30	29.02	30.12	30.12	4.47%	575
Oct 8, 2026	29.37	29.37	28.83	28.83	28.83	-3.80%	652
Oct 7, 2026	29.73	30.33	29.50	29.97	29.97	0.81%	3,043
Oct 6, 2026	30.86	31.01	29.73	29.73	29.73	-3.00%	670
Oct 5, 2026	31.59	31.59	29.79	30.65	30.65	-2.98%	969
Oct 2, 2026	31.89	32.01	31.41	31.59	31.59	-0.38%	3,959
Oct 1, 2026	31.88	32.15	31.56	31.71	31.71	-0.66%	2,215
Sep 30, 2026	32.00	32.00	31.66	31.92	31.92	-0.56%	136
Sep 29, 2026	32.19	32.34	31.99	32.10	32.10	-1.11%	1,892
Sep 28, 2026	31.81	32.46	31.68	32.46	32.46	0.65%	422
Sep 25, 2026	31.86	32.49	31.77	32.25	32.25	-0.83%	617
Sep 24, 2026	32.19	32.52	32.13	32.52	32.52	2.07%	1,134
Sep 23, 2026	31.86	31.86	31.86	31.86	31.86	-1.39%	8
Sep 22, 2026	31.52	32.55	31.36	32.31	32.31	2.67%	730
Sep 21, 2026	31.29	31.65	31.11	31.47	31.47	1.16%	1,729
Sep 18, 2026	32.07	32.07	30.93	31.11	31.11	-2.17%	438
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