BVMF:N1OW34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	10.91	11.11	10.01	10.01	10.01	-3.29%	332,287
May 18, 2026	10.00	10.47	9.89	10.35	10.35	8.95%	455,872
May 15, 2026	9.14	9.80	9.14	9.50	9.50	5.56%	104,280
May 14, 2026	8.48	9.17	8.48	9.00	9.00	4.29%	89,075
May 13, 2026	8.76	8.78	8.45	8.63	8.63	-0.69%	129,757
May 12, 2026	9.20	9.20	8.69	8.69	8.69	-5.75%	99,011
May 11, 2026	8.76	9.25	8.76	9.22	9.22	4.65%	295,554
May 8, 2026	9.31	9.31	8.72	8.81	8.81	-5.98%	103,312
May 7, 2026	8.62	9.39	8.62	9.37	9.37	6.48%	51,017
May 6, 2026	8.95	9.07	8.69	8.80	8.80	-0.56%	9,698
May 5, 2026	9.05	9.22	8.85	8.85	8.85	-3.07%	30,562
May 4, 2026	9.04	9.45	9.04	9.13	9.13	3.40%	57,114
Apr 30, 2026	8.69	8.83	8.60	8.83	8.83	-0.45%	34,461
Apr 29, 2026	8.87	9.01	8.72	8.87	8.87	-1.11%	72,115
Apr 28, 2026	9.24	9.24	8.97	8.97	8.97	0.11%	72,914
Apr 27, 2026	8.84	9.33	8.74	8.96	8.96	2.52%	29,246
Apr 24, 2026	8.63	9.02	8.55	8.74	8.74	1.27%	179,840
Apr 23, 2026	8.71	8.86	8.33	8.63	8.63	-15.39%	624,974
Apr 22, 2026	9.84	10.30	9.84	10.20	10.20	5.05%	48,515
Apr 20, 2026	9.82	9.93	9.70	9.71	9.71	-1.92%	56,179
Apr 17, 2026	9.90	9.90	9.60	9.90	9.90	2.59%	53,988
Apr 16, 2026	9.75	9.88	9.56	9.65	9.65	2.66%	58,759
Apr 15, 2026	8.79	9.45	8.79	9.40	9.40	6.94%	47,420
Apr 14, 2026	9.00	9.15	8.75	8.79	8.79	-0.90%	18,565
Apr 13, 2026	8.60	8.92	8.60	8.87	8.87	7.52%	65,473
Apr 10, 2026	9.04	9.04	8.18	8.25	8.25	-8.64%	81,395
Apr 9, 2026	9.81	9.91	9.00	9.03	9.03	-8.79%	161,236
Apr 8, 2026	10.61	10.70	9.90	9.90	9.90	-3.98%	28,774
Apr 7, 2026	10.55	10.64	10.30	10.31	10.31	-1.43%	26,084
Apr 6, 2026	10.59	10.63	10.40	10.46	10.46	-0.29%	28,353
Apr 2, 2026	11.15	11.15	10.35	10.49	10.49	-2.33%	34,929
Apr 1, 2026	10.98	10.98	10.60	10.74	10.74	-0.92%	55,703
Mar 31, 2026	10.98	11.02	10.84	10.84	10.84	-2.78%	14,945
Mar 30, 2026	10.85	11.15	10.47	11.15	11.15	3.72%	2,089
Mar 27, 2026	10.57	10.75	10.33	10.75	10.75	-0.92%	73,312
Mar 26, 2026	10.81	11.00	10.68	10.85	10.85	1.40%	3,905
Mar 25, 2026	10.86	10.86	10.61	10.70	10.70	-2.73%	22,512
Mar 24, 2026	11.83	11.83	11.00	11.00	11.00	-6.06%	66,131
Mar 23, 2026	11.72	11.88	11.54	11.71	11.71	1.83%	54,454
Mar 20, 2026	12.01	12.01	11.50	11.50	11.50	-2.95%	16,502
Mar 19, 2026	12.08	12.27	11.75	11.85	11.85	-0.92%	52,459
Mar 18, 2026	12.19	12.20	11.85	11.96	11.96	-3.94%	47,872
Mar 17, 2026	12.02	12.45	11.96	12.45	12.45	5.78%	4,863
Mar 16, 2026	12.24	12.30	11.77	11.77	11.77	-0.51%	1,151
Mar 13, 2026	11.51	12.07	11.51	11.83	11.83	1.11%	5,696
Mar 12, 2026	11.90	12.11	11.70	11.70	11.70	-2.50%	7,120
Mar 11, 2026	11.96	12.20	11.73	12.00	12.00	0.59%	7,673
Mar 10, 2026	12.29	12.29	11.88	11.93	11.93	-7.45%	19,997
Mar 9, 2026	13.30	13.30	12.63	12.89	12.89	-3.08%	19,412
Mar 6, 2026	12.76	13.30	12.51	13.30	13.30	4.23%	17,081