BVMF:LOGN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	32.50	32.73	32.40	32.40	32.40	0.31%	33,900
Jan 21, 2026	32.20	32.49	31.99	32.30	32.30	-	44,000
Jan 20, 2026	32.05	32.73	32.00	32.30	32.30	0.94%	28,900
Jan 19, 2026	33.36	33.36	32.00	32.00	32.00	-3.03%	73,600
Jan 16, 2026	33.13	33.13	32.51	33.00	33.00	0.30%	34,500
Jan 15, 2026	33.01	33.09	32.85	32.90	32.90	-0.03%	14,100
Jan 14, 2026	33.66	33.66	32.85	32.91	32.91	-0.75%	32,900
Jan 13, 2026	33.03	33.38	32.90	33.16	33.16	0.18%	20,300
Jan 12, 2026	34.04	34.04	32.92	33.10	33.10	-	13,000
Jan 9, 2026	33.12	33.58	33.01	33.10	33.10	-0.30%	23,800
Jan 8, 2026	32.96	33.65	32.96	33.20	33.20	-0.15%	14,600
Jan 7, 2026	34.04	34.04	33.01	33.25	33.25	-0.89%	37,400
Jan 6, 2026	33.36	33.90	33.35	33.55	33.55	0.60%	14,800
Jan 5, 2026	33.41	33.61	33.35	33.35	33.35	-0.74%	40,300
Jan 2, 2026	33.52	33.73	33.40	33.60	33.60	-0.56%	25,200
Dec 30, 2025	33.96	33.96	33.70	33.79	33.79	0.57%	3,900
Dec 29, 2025	33.80	33.80	33.60	33.60	33.60	-0.12%	3,400
Dec 26, 2025	33.99	34.10	33.43	33.64	33.64	-1.06%	86,300
Dec 23, 2025	33.02	34.27	33.01	34.00	34.00	3.19%	21,900
Dec 22, 2025	33.07	33.10	32.87	32.95	32.95	-0.75%	16,700
Dec 19, 2025	33.61	33.61	33.00	33.20	33.20	-0.90%	27,000
Dec 18, 2025	33.50	33.83	33.50	33.50	33.50	-0.68%	37,100
Dec 17, 2025	33.71	33.87	33.45	33.73	33.73	-0.21%	18,300
Dec 16, 2025	33.66	34.16	33.66	33.80	33.80	-0.59%	44,000
Dec 15, 2025	34.79	34.79	33.91	34.00	34.00	0.44%	44,200
Dec 12, 2025	34.02	34.36	33.85	33.85	33.85	-0.47%	59,300
Dec 11, 2025	34.05	34.30	33.95	34.01	34.01	-0.12%	35,400
Dec 10, 2025	34.12	34.41	33.85	34.05	34.05	-0.03%	60,500
Dec 9, 2025	34.61	34.99	33.95	34.06	34.06	-1.99%	95,600
Dec 8, 2025	34.51	35.48	34.51	34.75	34.75	0.32%	23,700
Dec 5, 2025	34.67	35.48	33.80	34.64	34.64	-0.03%	47,500
Dec 4, 2025	37.99	37.99	34.36	34.65	34.65	-7.08%	123,500
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