BVMF:N1DA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	224.00	224.00	213.85	213.85	213.85	-4.98%	433
Apr 8, 2026	225.60	226.09	224.64	225.05	225.05	1.02%	3,111
Apr 7, 2026	225.50	225.50	222.77	222.77	222.77	-1.31%	152
Apr 6, 2026	220.89	225.94	220.89	225.72	225.72	1.27%	621
Apr 2, 2026	219.07	222.89	219.07	222.89	222.89	1.82%	101
Apr 1, 2026	220.00	221.51	218.91	218.91	218.91	-0.50%	1,381
Mar 31, 2026	219.58	220.76	218.77	220.00	220.00	0.16%	686
Mar 30, 2026	219.33	219.64	217.99	219.64	219.64	2.55%	699
Mar 27, 2026	215.69	216.47	213.00	214.17	214.17	-2.55%	36
Mar 26, 2026	220.89	220.90	219.78	219.78	219.78	0.51%	37
Mar 25, 2026	220.85	220.85	218.02	218.67	218.67	-1.87%	98
Mar 24, 2026	228.82	228.82	222.83	222.83	222.83	-1.64%	61
Mar 23, 2026	223.59	228.01	223.59	226.55	226.55	-0.71%	66
Mar 20, 2026	226.92	228.16	226.92	228.16	228.16	1.55%	19
Mar 19, 2026	225.99	225.99	223.25	224.67	224.67	0.69%	79
Mar 18, 2026	225.99	225.99	222.45	223.13	223.13	-0.88%	61
Mar 17, 2026	225.51	226.24	224.25	225.12	225.12	0.43%	1,564
Mar 16, 2026	224.02	226.00	223.23	224.15	224.15	0.52%	191
Mar 13, 2026	225.53	225.53	223.00	223.00	223.00	1.77%	151
Mar 12, 2026	221.62	221.62	216.92	219.12	218.65	-0.95%	118
Mar 11, 2026	226.66	227.54	215.86	221.23	220.75	-2.40%	51
Mar 10, 2026	229.98	230.48	226.09	226.66	226.17	-0.76%	36
Mar 9, 2026	224.13	228.39	222.81	228.39	227.90	-1.39%	1,172
Mar 6, 2026	228.28	237.36	228.28	231.61	231.11	-0.57%	205
Mar 5, 2026	233.21	233.99	230.46	232.94	232.44	-0.12%	118
Mar 4, 2026	235.56	235.56	229.00	233.21	232.71	-	52
Mar 3, 2026	230.36	233.22	226.83	233.22	232.72	2.26%	206
Mar 2, 2026	225.27	229.31	225.16	228.07	227.58	2.01%	638
Feb 27, 2026	230.47	230.47	223.57	223.57	223.09	-2.02%	124
Feb 26, 2026	223.87	228.18	223.69	228.18	227.69	5.80%	66
Feb 25, 2026	209.80	215.67	209.80	215.67	215.20	2.53%	406
Feb 24, 2026	202.50	210.34	202.50	210.34	209.88	1.79%	754
Feb 23, 2026	212.97	212.97	205.50	206.64	206.19	-3.18%	84
Feb 20, 2026	212.40	213.42	211.30	213.42	212.96	0.42%	80
Feb 19, 2026	218.60	218.60	211.99	212.52	212.06	-2.78%	46
Feb 18, 2026	212.56	218.60	212.56	218.60	218.13	5.23%	39
Feb 13, 2026	206.09	209.92	206.09	207.74	207.29	1.01%	981
Feb 12, 2026	208.48	209.69	201.76	205.67	205.22	-1.24%	290
Feb 11, 2026	215.65	215.65	207.41	208.26	207.81	-2.96%	421
Feb 10, 2026	220.43	220.43	208.35	214.62	214.16	-4.08%	1,458
Feb 9, 2026	223.32	223.74	219.90	223.74	223.26	1.19%	41
Feb 6, 2026	220.69	228.22	220.00	221.10	220.62	-1.82%	124
Feb 5, 2026	232.59	232.59	223.00	225.20	224.71	-2.77%	11,571
Feb 4, 2026	233.91	233.91	223.35	231.62	231.12	0.01%	715
Feb 3, 2026	255.50	255.50	226.37	231.59	231.09	-9.36%	1,319
Feb 2, 2026	254.74	256.63	254.30	255.50	254.95	0.30%	85
Jan 30, 2026	254.00	254.74	252.52	254.74	254.19	1.42%	119
Jan 29, 2026	261.04	261.04	251.17	251.17	250.63	-2.69%	140
Jan 28, 2026	255.89	258.12	253.25	258.12	257.56	0.87%	221
Jan 27, 2026	261.24	261.25	255.89	255.89	255.34	-2.55%	170