BVMF:LOGG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	27.55	28.37	27.00	27.51	27.51	2.31%	1,101,500
May 4, 2026	26.89	27.30	26.53	26.89	26.89	0.98%	435,500
Apr 30, 2026	26.18	26.81	26.18	26.63	26.63	1.72%	188,700
Apr 29, 2026	26.29	26.50	26.06	26.18	26.18	-1.28%	297,000
Apr 28, 2026	26.40	26.58	25.80	26.52	26.52	0.80%	210,900
Apr 27, 2026	26.86	26.86	26.21	26.31	26.31	-1.13%	269,500
Apr 24, 2026	26.38	26.61	26.09	26.61	26.61	0.87%	184,100
Apr 23, 2026	27.03	27.03	26.30	26.38	26.38	-2.40%	228,300
Apr 22, 2026	27.34	27.71	26.86	27.03	27.03	-1.82%	229,600
Apr 20, 2026	27.99	27.99	27.41	27.53	27.53	-0.94%	159,200
Apr 17, 2026	27.77	28.17	27.58	27.79	27.79	0.65%	381,800
Apr 16, 2026	28.20	28.22	27.46	27.61	27.61	-2.09%	230,600
Apr 15, 2026	28.65	28.65	28.06	28.20	28.20	-1.67%	208,400
Apr 14, 2026	28.53	28.93	28.45	28.68	28.68	0.53%	270,600
Apr 13, 2026	28.50	28.77	28.22	28.53	28.53	-0.07%	271,500
Apr 10, 2026	28.75	28.86	28.13	28.55	28.55	1.21%	625,400
Apr 9, 2026	27.94	28.30	27.75	28.21	28.21	1.18%	442,000
Apr 8, 2026	27.99	28.43	27.78	27.88	27.88	2.54%	689,700
Apr 7, 2026	27.55	28.13	26.77	27.19	27.19	-2.09%	420,200
Apr 6, 2026	27.90	28.23	27.54	27.77	27.77	-0.82%	185,900
Apr 2, 2026	28.08	28.30	27.17	28.00	28.00	-0.57%	166,600
Apr 1, 2026	27.63	28.48	27.62	28.16	28.16	1.92%	513,000
Mar 31, 2026	26.92	27.96	26.92	27.63	27.63	3.10%	359,000
Mar 30, 2026	26.67	27.00	26.53	26.80	26.80	0.60%	204,800
Mar 27, 2026	27.09	27.10	26.48	26.64	26.64	-2.06%	263,400
Mar 26, 2026	28.05	28.05	27.14	27.20	27.20	-3.44%	287,700
Mar 25, 2026	27.16	28.43	27.16	28.17	28.17	3.76%	201,400
Mar 24, 2026	27.02	27.33	26.77	27.15	27.15	-1.27%	190,300
Mar 23, 2026	26.55	27.71	26.37	27.50	27.50	4.92%	319,700
Mar 20, 2026	26.85	26.85	25.92	26.21	26.21	-1.80%	336,000
Mar 19, 2026	26.81	26.81	25.93	26.69	26.69	0.07%	277,900
Mar 18, 2026	26.81	27.15	26.66	26.67	26.67	-0.67%	217,000
Mar 17, 2026	26.68	27.32	26.67	26.85	26.85	0.67%	264,900
Mar 16, 2026	26.38	27.05	26.38	26.67	26.67	1.33%	218,400
Mar 13, 2026	26.71	27.34	26.14	26.32	26.32	-1.42%	509,600
Mar 12, 2026	27.49	27.49	26.61	26.70	26.70	-3.58%	428,800
Mar 11, 2026	27.56	28.13	27.25	27.69	27.69	0.47%	387,700
Mar 10, 2026	27.77	28.30	27.56	27.56	27.56	0.99%	766,700
Mar 9, 2026	27.00	27.74	26.69	27.29	27.29	0.37%	885,100
Mar 6, 2026	27.15	27.51	26.82	27.19	27.19	-0.33%	679,200
Mar 5, 2026	27.99	28.40	27.28	27.28	27.28	-2.40%	578,000
Mar 4, 2026	27.86	28.69	27.85	27.95	27.95	1.05%	494,800
Mar 3, 2026	28.02	28.02	27.10	27.66	27.66	-1.25%	700,400
Mar 2, 2026	27.55	28.57	27.55	28.01	28.01	-1.20%	828,400
Feb 27, 2026	28.35	28.61	27.82	28.35	28.35	-0.70%	742,900
Feb 26, 2026	28.53	29.23	28.35	28.55	28.55	0.49%	540,900
Feb 25, 2026	28.24	28.63	27.94	28.41	28.41	1.46%	601,700
Feb 24, 2026	27.33	28.18	27.33	28.00	28.00	2.45%	417,200
Feb 23, 2026	27.53	27.57	27.06	27.33	27.33	-0.65%	196,100
Feb 20, 2026	27.03	27.56	26.68	27.51	27.51	1.14%	303,800