BVMF:N1CL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	80.96	80.96	80.96	80.96	80.96	-2.46%	1
May 8, 2026	84.96	84.96	83.00	83.00	83.00	-4.02%	15
May 7, 2026	86.48	86.48	86.48	86.48	86.48	-	50
May 6, 2026	85.68	86.48	85.68	86.48	86.48	3.32%	23
May 5, 2026	86.18	86.18	83.70	83.70	83.70	-2.11%	1,508
May 4, 2026	87.39	87.39	84.15	85.50	85.50	-3.36%	14,853
Apr 29, 2026	88.40	88.47	88.01	88.47	88.47	-1.26%	2,213
Apr 28, 2026	89.60	89.60	89.60	89.60	89.60	-2.20%	1,500
Apr 27, 2026	91.26	91.62	91.26	91.62	91.62	0.13%	1,503
Apr 23, 2026	95.35	95.35	91.50	91.50	91.50	-3.07%	4,817
Apr 22, 2026	95.50	95.50	94.40	94.40	94.40	-5.88%	3,118
Apr 20, 2026	101.70	101.70	98.00	100.30	100.30	-4.02%	2,054
Apr 17, 2026	108.30	110.00	104.50	104.50	104.50	3.83%	4,101
Apr 16, 2026	106.70	106.70	100.65	100.65	100.65	-3.89%	4,000
Apr 15, 2026	105.82	105.82	104.72	104.72	104.72	-0.65%	200
Apr 14, 2026	104.00	105.40	104.00	105.40	105.40	6.23%	3,020
Apr 13, 2026	99.22	99.22	99.22	99.22	99.22	-1.18%	4
Apr 10, 2026	100.40	100.40	100.40	100.40	100.40	1.01%	1,500
Apr 9, 2026	99.40	99.40	99.40	99.40	99.40	-4.05%	1,500
Apr 8, 2026	106.00	106.90	103.60	103.60	103.60	7.92%	4,106
Apr 7, 2026	96.00	96.00	96.00	96.00	96.00	2.24%	3
Mar 30, 2026	95.40	95.40	93.90	93.90	93.90	-3.68%	1,001
Mar 27, 2026	101.00	101.00	97.49	97.49	97.49	-7.06%	2,050
Mar 25, 2026	106.60	106.60	104.90	104.90	104.90	1.88%	6
Mar 24, 2026	102.96	102.96	102.96	102.96	102.96	-3.05%	1,000
Mar 23, 2026	106.20	106.20	106.20	106.20	106.20	3.71%	2,000
Mar 20, 2026	102.40	102.40	102.40	102.40	102.40	-1.63%	1
Mar 17, 2026	104.10	104.10	104.10	104.10	104.10	3.43%	1
Mar 13, 2026	101.65	101.65	100.65	100.65	100.65	-0.97%	1,020
Mar 9, 2026	104.28	104.28	101.64	101.64	101.64	-2.53%	2
Mar 6, 2026	104.28	104.28	104.28	104.28	104.28	-5.20%	1
Mar 5, 2026	109.78	110.00	109.78	110.00	110.00	-1.38%	2,000
Mar 4, 2026	111.32	111.54	111.32	111.54	111.54	-3.49%	1,001
Mar 2, 2026	119.00	119.00	115.18	115.57	115.57	-9.36%	4,318
Feb 27, 2026	127.50	127.50	127.50	127.50	127.50	2.26%	2,100
Feb 20, 2026	124.40	124.68	124.40	124.68	124.68	-2.93%	2
Feb 18, 2026	126.73	128.44	126.73	128.44	128.44	12.59%	2,005
Feb 13, 2026	114.08	114.08	114.08	114.08	114.08	-5.31%	1,000
Feb 12, 2026	120.48	120.48	120.48	120.48	120.48	-1.94%	46
Feb 10, 2026	121.92	123.60	121.92	122.86	122.86	7.55%	52
Feb 4, 2026	114.24	114.24	114.24	114.24	114.24	-0.23%	25
Jan 30, 2026	120.09	120.09	114.50	114.50	114.50	-3.70%	29
Jan 29, 2026	110.77	118.90	110.77	118.90	118.90	9.73%	541
Jan 28, 2026	108.40	109.30	108.36	108.36	108.36	-16.84%	1,063
Jan 12, 2026	130.31	130.31	130.31	130.31	130.31	-0.56%	11
Jan 8, 2026	131.04	131.04	131.04	131.04	131.04	1.17%	1
Jan 7, 2026	129.52	129.52	129.52	129.52	129.52	0.97%	3
Jan 6, 2026	127.20	128.28	127.20	128.28	128.28	0.85%	33
Dec 19, 2025	124.03	127.20	124.03	127.20	127.20	6.57%	15
Dec 16, 2025	119.52	119.52	119.36	119.36	119.36	2.46%	91