BVMF:F1NI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	10.66	10.79	10.52	10.79	10.79	1.41%	325
Oct 7, 2026	10.56	10.64	10.56	10.64	10.64	1.72%	70
Oct 6, 2026	10.60	10.60	10.46	10.46	10.46	-0.29%	300
Oct 5, 2026	10.90	10.90	10.34	10.49	10.49	-2.78%	3,024
Oct 1, 2026	10.79	10.79	10.79	10.79	10.79	1.31%	111
Sep 30, 2026	10.82	10.82	10.65	10.65	10.65	-2.11%	121
Sep 29, 2026	11.00	11.00	10.83	10.88	10.88	-3.55%	150
Sep 28, 2026	11.28	11.28	11.28	11.28	11.28	-1.05%	40
Sep 25, 2026	11.40	11.40	11.40	11.40	11.40	0.26%	111
Sep 24, 2026	11.37	11.37	11.36	11.37	11.37	1.07%	148
Sep 23, 2026	11.07	11.32	11.07	11.25	11.25	0.81%	146
Sep 22, 2026	11.61	11.61	11.16	11.16	11.16	-1.59%	2
Sep 21, 2026	11.49	11.49	11.32	11.34	11.34	-2.16%	1,355
Sep 18, 2026	11.59	11.59	11.59	11.59	11.59	-1.78%	1,015
Sep 17, 2026	11.72	11.81	11.72	11.80	11.80	-1.01%	37
Sep 16, 2026	12.00	12.08	11.86	11.92	11.92	8.27%	2,425
Sep 15, 2026	12.43	12.43	11.01	11.01	11.01	-10.12%	1,289
Sep 14, 2026	12.86	12.90	12.14	12.25	12.25	0.91%	1,117
Sep 11, 2026	13.11	13.11	12.06	12.14	12.14	-6.47%	824
Sep 10, 2026	12.33	12.98	12.10	12.98	12.98	6.08%	16
Sep 9, 2026	12.60	12.78	11.99	12.33	12.24	-3.14%	3,023
Sep 8, 2026	12.80	12.80	12.56	12.73	12.63	-5.49%	19
Sep 4, 2026	13.19	13.47	13.19	13.47	13.37	1.13%	51
Sep 2, 2026	13.32	13.32	13.32	13.32	13.22	0.15%	1
Aug 31, 2026	13.23	13.30	13.23	13.30	13.20	0.53%	56
Aug 27, 2026	13.23	13.23	13.23	13.23	13.13	1.77%	1
Aug 25, 2026	13.00	13.02	12.93	13.00	12.90	-2.62%	68
Aug 24, 2026	13.40	13.40	13.35	13.35	13.25	-0.74%	6
Aug 17, 2026	13.78	13.78	13.43	13.45	13.35	-4.54%	14
Aug 14, 2026	14.16	14.16	14.01	14.09	13.98	-1.47%	302
Aug 13, 2026	13.84	14.30	13.84	14.30	14.19	5.93%	8
Aug 10, 2026	13.63	13.63	13.50	13.50	13.40	-0.88%	3
Aug 7, 2026	13.43	13.62	13.43	13.62	13.52	-0.22%	858
Aug 5, 2026	13.94	13.94	13.55	13.65	13.55	-3.81%	29
Aug 4, 2026	13.94	14.22	12.29	14.19	14.08	-1.32%	3,420
Aug 3, 2026	14.58	14.58	14.33	14.38	14.27	-1.37%	763
Jul 30, 2026	14.67	14.67	14.50	14.58	14.47	-2.41%	218
Jul 29, 2026	14.94	14.94	14.94	14.94	14.83	3.89%	1
Jul 28, 2026	14.16	14.38	14.16	14.38	14.27	5.74%	29
Jul 27, 2026	13.60	13.60	13.60	13.60	13.50	3.11%	1
Jul 24, 2026	13.19	13.19	13.19	13.19	13.09	3.37%	3
Jul 23, 2026	12.68	12.81	12.68	12.76	12.66	-5.69%	32
Jul 21, 2026	13.53	13.53	13.53	13.53	13.43	-	77
Jul 20, 2026	13.31	13.53	13.23	13.53	13.43	-0.15%	105
Jul 16, 2026	13.62	13.62	13.55	13.55	13.45	2.89%	17
Jul 8, 2026	13.67	13.67	13.15	13.17	13.07	-4.36%	57
Jul 7, 2026	13.87	13.91	13.75	13.77	13.66	4.40%	22
Jul 1, 2026	13.19	13.19	13.19	13.19	13.09	5.18%	1
Jun 30, 2026	12.43	12.54	12.43	12.54	12.44	3.29%	4
Jun 22, 2026	12.03	12.14	12.03	12.14	12.05	-2.80%	43