BVMF:LOGN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	37.99	37.99	34.36	35.11	35.11	-5.85%	104,500
Dec 3, 2025	39.58	40.15	37.29	37.29	37.29	-6.31%	66,400
Dec 2, 2025	38.80	39.80	38.49	39.80	39.80	2.05%	31,100
Dec 1, 2025	38.80	39.00	38.16	39.00	39.00	-	53,300
Nov 28, 2025	35.84	39.00	34.50	39.00	39.00	8.33%	80,600
Nov 27, 2025	34.45	36.13	34.40	36.00	36.00	4.50%	34,600
Nov 26, 2025	34.27	34.45	33.92	34.45	34.45	1.03%	10,500
Nov 25, 2025	34.39	34.54	34.06	34.10	34.10	0.29%	17,400
Nov 24, 2025	33.92	34.11	33.91	34.00	34.00	-0.15%	13,200
Nov 21, 2025	34.05	34.43	33.98	34.05	34.05	-0.12%	43,100
Nov 19, 2025	34.08	34.20	34.08	34.09	34.09	-0.03%	27,900
Nov 18, 2025	33.99	34.20	33.83	34.10	34.10	0.32%	31,100
Nov 17, 2025	34.32	34.33	33.83	33.99	33.99	-0.50%	24,700
Nov 14, 2025	34.20	34.25	33.95	34.16	34.16	0.41%	16,700
Nov 13, 2025	33.56	34.33	33.56	34.02	34.02	0.06%	16,500
Nov 12, 2025	34.11	34.70	33.76	34.00	34.00	-1.39%	67,700
Nov 11, 2025	34.22	34.70	34.03	34.48	34.48	2.01%	13,000
Nov 10, 2025	33.45	33.80	33.30	33.80	33.80	0.15%	33,000
Nov 7, 2025	33.30	34.00	32.75	33.75	33.75	-0.15%	70,800
Nov 6, 2025	33.98	33.98	32.76	33.80	33.80	1.23%	29,600
Nov 5, 2025	33.10	33.46	32.74	33.39	33.39	0.63%	30,500
Nov 4, 2025	33.45	33.45	32.88	33.18	33.18	0.36%	9,100
Nov 3, 2025	33.01	33.34	32.83	33.06	33.06	0.18%	14,400
Oct 31, 2025	32.75	33.00	32.20	33.00	33.00	1.13%	24,200
Oct 30, 2025	31.50	32.95	31.50	32.63	32.63	3.59%	74,000
Oct 29, 2025	31.03	31.97	30.71	31.50	31.50	-	35,200
Oct 28, 2025	30.00	31.50	30.00	31.50	31.50	5.00%	25,400
Oct 27, 2025	28.28	30.00	27.78	30.00	30.00	7.03%	50,300
Oct 24, 2025	27.73	28.65	27.67	28.03	28.03	0.11%	38,900
Oct 23, 2025	26.48	28.00	26.48	28.00	28.00	3.70%	53,200
Oct 22, 2025	27.88	27.88	26.75	27.00	27.00	-0.92%	27,100
Oct 21, 2025	27.39	28.00	27.25	27.25	27.25	1.34%	19,400
Oct 20, 2025	26.86	27.09	26.74	26.89	26.89	-0.77%	9,200
Oct 17, 2025	27.02	27.36	27.01	27.10	27.10	-0.29%	18,700
Oct 16, 2025	27.57	27.57	27.18	27.18	27.18	-1.16%	21,800
Oct 15, 2025	26.10	27.50	25.03	27.50	27.50	3.77%	16,200
Oct 14, 2025	25.33	27.26	25.07	26.50	26.50	9.32%	102,200
Oct 13, 2025	24.49	24.85	24.24	24.24	24.24	-1.06%	10,400
Oct 10, 2025	24.42	24.92	24.42	24.50	24.50	-0.08%	3,500
Oct 9, 2025	24.66	24.83	24.40	24.52	24.52	0.08%	31,800
Oct 8, 2025	25.25	25.76	24.50	24.50	24.50	-2.47%	32,300
Oct 7, 2025	25.09	25.42	24.56	25.12	25.12	-0.63%	31,900
Oct 6, 2025	25.97	25.97	25.28	25.28	25.28	-2.39%	32,500
Oct 3, 2025	26.27	26.61	25.36	25.90	25.90	-0.42%	52,200
Oct 2, 2025	26.01	26.85	26.01	26.01	26.01	0.04%	24,400
Oct 1, 2025	27.09	27.09	25.70	26.00	26.00	-4.06%	35,100
Sep 30, 2025	27.06	27.10	26.53	27.10	27.10	-	28,800
Sep 29, 2025	26.46	27.15	25.91	27.10	27.10	3.83%	66,300
Sep 26, 2025	26.23	26.49	25.44	26.10	26.10	-1.14%	29,500
Sep 25, 2025	26.10	26.65	25.87	26.40	26.40	0.46%	17,200