BVMF:LOGN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	28.55	28.63	28.17	28.29	-	-0.74%	2,500
Jun 5, 2026	28.37	28.55	27.50	28.50	28.50	0.18%	34,400
Jun 3, 2026	28.65	28.65	27.33	28.45	28.45	-0.70%	28,200
Jun 2, 2026	30.36	30.36	28.40	28.65	28.65	-4.75%	45,500
Jun 1, 2026	30.18	30.18	29.80	30.08	30.08	1.11%	9,500
May 29, 2026	30.20	30.20	29.59	29.75	29.75	-1.23%	11,900
May 28, 2026	29.94	30.18	29.78	30.12	30.12	1.41%	8,000
May 27, 2026	30.05	30.36	29.70	29.70	29.70	-0.34%	17,300
May 26, 2026	30.04	30.78	29.69	29.80	29.80	-0.33%	33,400
May 25, 2026	30.22	30.77	29.52	29.90	29.90	0.17%	8,400
May 22, 2026	30.07	30.71	29.65	29.85	29.85	-0.50%	28,900
May 21, 2026	30.01	30.87	29.89	30.00	30.00	-	4,600
May 20, 2026	30.71	30.74	30.00	30.00	30.00	-	17,500
May 19, 2026	30.50	30.50	30.00	30.00	30.00	-1.64%	9,200
May 18, 2026	30.50	31.11	30.50	30.50	30.50	-	6,100
May 15, 2026	31.69	31.69	30.44	30.50	30.50	-1.61%	14,700
May 14, 2026	31.21	31.45	30.34	31.00	31.00	0.49%	38,300
May 13, 2026	31.59	31.67	30.85	30.85	30.85	-2.50%	17,500
May 12, 2026	30.79	31.65	30.28	31.64	31.64	3.36%	11,200
May 11, 2026	29.54	31.69	29.54	30.61	30.61	1.16%	10,700
May 8, 2026	30.40	31.78	30.01	30.26	30.26	-0.79%	23,200
May 7, 2026	31.83	31.83	30.50	30.50	30.50	-1.61%	15,800
May 6, 2026	30.93	31.67	30.84	31.00	31.00	-1.74%	21,400
May 5, 2026	31.17	31.58	30.89	31.55	31.55	0.96%	13,500
May 4, 2026	30.76	31.68	30.75	31.25	31.25	1.13%	41,700
Apr 30, 2026	31.60	31.78	30.86	30.90	30.90	-0.35%	8,000
Apr 29, 2026	31.77	31.77	30.66	31.01	31.01	-0.06%	5,900
Apr 28, 2026	30.76	31.70	30.76	31.03	31.03	0.10%	14,500
Apr 27, 2026	31.63	32.04	31.00	31.00	31.00	-2.52%	9,400
Apr 24, 2026	31.45	31.80	31.10	31.80	31.80	1.44%	6,800
Apr 23, 2026	31.78	31.80	31.35	31.35	31.35	-0.85%	3,600
Apr 22, 2026	31.79	31.80	31.60	31.62	31.62	-0.57%	3,200
Apr 20, 2026	31.63	31.87	31.63	31.80	31.80	1.37%	3,100
Apr 17, 2026	31.82	32.00	31.30	31.37	31.37	-1.13%	37,300
Apr 16, 2026	32.15	32.15	31.70	31.73	31.73	-0.38%	7,100
Apr 15, 2026	31.99	32.09	31.85	31.85	31.85	-0.47%	3,700
Apr 14, 2026	32.31	32.31	31.75	32.00	32.00	-0.16%	13,100
Apr 13, 2026	31.91	32.20	31.75	32.05	32.05	0.16%	22,700
Apr 10, 2026	32.78	32.78	32.00	32.00	32.00	-2.97%	19,500
Apr 9, 2026	31.82	32.98	31.49	32.98	32.98	4.04%	14,100
Apr 8, 2026	31.85	32.06	31.70	31.70	31.70	-1.55%	6,600
Apr 7, 2026	31.69	32.20	31.53	32.20	32.20	1.29%	6,800
Apr 6, 2026	32.19	32.19	31.78	31.79	31.79	-0.63%	5,000
Apr 2, 2026	31.83	32.05	31.78	31.99	31.99	0.03%	1,700
Apr 1, 2026	32.19	32.19	31.56	31.98	31.98	-0.53%	46,700
Mar 31, 2026	32.11	32.15	31.87	32.15	32.15	0.09%	9,300
Mar 30, 2026	32.05	32.12	31.92	32.12	32.12	0.37%	1,600
Mar 27, 2026	32.01	32.05	31.86	32.00	32.00	-0.12%	5,200
Mar 26, 2026	32.01	32.05	31.73	32.04	32.04	0.12%	9,400
Mar 25, 2026	31.91	32.00	31.90	32.00	32.00	-	18,900