BVMF:F1NI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	12.03	12.14	12.03	12.14	12.14	-2.80%	43
Jun 18, 2026	12.42	12.49	12.42	12.49	12.49	-0.40%	137
Jun 16, 2026	12.54	12.54	12.54	12.54	12.54	1.95%	1
Jun 15, 2026	12.39	12.54	12.30	12.30	12.30	0.82%	27
Jun 11, 2026	12.35	12.35	12.10	12.20	12.20	2.46%	156
Jun 8, 2026	12.82	12.82	12.00	12.00	11.91	-8.19%	20
Jun 5, 2026	13.07	13.28	13.07	13.07	12.97	1.95%	28
Jun 3, 2026	13.01	13.01	12.82	12.82	12.72	-6.22%	10
Jun 2, 2026	13.67	13.67	13.67	13.67	13.56	-	1
Jun 1, 2026	13.61	13.67	13.61	13.67	13.56	0.81%	102
May 29, 2026	13.56	13.56	13.56	13.56	13.46	2.19%	6
May 26, 2026	13.28	13.29	13.27	13.27	13.17	-4.46%	73
May 22, 2026	13.89	13.89	13.89	13.89	13.78	2.97%	1
May 20, 2026	13.49	13.49	13.49	13.49	13.39	-2.81%	1
May 19, 2026	13.88	13.88	13.88	13.88	13.77	5.07%	1
May 12, 2026	12.96	13.21	12.96	13.21	13.11	2.24%	80
May 11, 2026	12.86	12.92	12.86	12.92	12.82	-3.58%	7
May 8, 2026	13.46	13.83	13.40	13.40	13.30	-6.69%	9
May 5, 2026	14.36	14.36	14.36	14.36	14.25	-2.25%	1
May 4, 2026	14.69	14.69	14.69	14.69	14.58	2.58%	1
Apr 30, 2026	14.55	14.55	14.06	14.32	14.21	-0.28%	61
Apr 28, 2026	14.36	14.36	14.36	14.36	14.25	0.77%	1
Apr 27, 2026	14.39	14.39	14.20	14.25	14.14	-0.21%	24
Apr 24, 2026	14.41	14.41	14.19	14.28	14.17	-6.05%	65
Apr 16, 2026	15.32	15.32	15.20	15.20	15.08	-0.20%	2
Apr 15, 2026	15.02	15.33	15.02	15.23	15.11	5.03%	5
Apr 13, 2026	14.28	14.50	14.28	14.50	14.39	3.87%	3
Apr 10, 2026	14.13	14.13	13.96	13.96	13.85	-6.87%	53
Apr 8, 2026	14.99	14.99	14.99	14.99	14.87	0.33%	2
Apr 7, 2026	15.14	15.14	14.94	14.94	14.82	-0.40%	20
Apr 6, 2026	15.00	15.00	15.00	15.00	14.88	2.74%	2
Apr 2, 2026	14.83	14.83	14.60	14.60	14.49	-	3
Apr 1, 2026	15.09	15.09	14.60	14.60	14.49	-6.17%	173
Mar 30, 2026	15.20	15.56	15.20	15.56	15.44	1.43%	4
Mar 27, 2026	15.34	15.34	15.34	15.34	15.22	-	1
Mar 26, 2026	15.34	15.34	15.34	15.34	15.22	-1.92%	1
Mar 25, 2026	15.69	15.69	15.64	15.64	15.52	-3.22%	284
Mar 24, 2026	16.42	16.42	16.16	16.16	16.04	-1.28%	3
Mar 23, 2026	16.32	16.43	16.32	16.37	16.24	-0.91%	18
Mar 20, 2026	16.52	16.52	16.52	16.52	16.39	2.86%	240
Mar 18, 2026	16.26	16.26	16.06	16.06	15.94	-1.47%	3
Mar 17, 2026	16.85	16.85	16.30	16.30	16.17	1.24%	9
Mar 16, 2026	16.10	16.10	16.10	16.10	15.98	-	1
Mar 12, 2026	16.36	16.50	16.10	16.10	15.98	-1.59%	5
Mar 10, 2026	16.80	16.80	16.06	16.36	16.23	0.55%	8
Mar 9, 2026	16.47	19.18	16.27	16.27	16.14	-1.89%	6
Mar 6, 2026	16.30	16.85	16.30	16.68	16.45	11.20%	25
Mar 5, 2026	16.59	16.85	15.00	15.00	14.80	-9.42%	116
Mar 4, 2026	16.56	16.56	16.56	16.56	16.34	1.85%	750
Mar 2, 2026	16.26	16.26	16.26	16.26	16.04	-	2