BVMF:N1RG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	810.66	817.50	810.66	817.50	817.50	4.69%	4
Apr 7, 2026	754.34	780.90	754.34	780.90	780.90	-0.47%	3
Apr 6, 2026	784.56	784.56	784.56	784.56	784.56	2.26%	1
Apr 2, 2026	767.20	767.20	767.20	767.20	767.20	-1.19%	300
Apr 1, 2026	765.20	776.74	758.86	776.44	776.44	2.20%	70
Mar 31, 2026	712.00	759.75	712.00	759.75	759.75	1.42%	8
Mar 30, 2026	761.72	761.72	749.12	749.12	749.12	-3.97%	2
Mar 27, 2026	780.12	780.12	780.12	780.12	780.12	2.01%	1
Mar 26, 2026	771.83	771.83	761.30	764.72	764.72	-3.62%	2,587
Mar 25, 2026	804.31	804.31	791.24	793.48	793.48	-1.60%	2,151
Mar 24, 2026	806.39	806.39	806.39	806.39	806.39	1.16%	1
Mar 23, 2026	797.59	801.83	797.16	797.16	797.16	0.56%	4
Mar 20, 2026	834.23	850.59	792.76	792.76	792.76	-4.97%	8
Mar 19, 2026	837.47	837.47	834.23	834.23	834.23	-0.41%	12
Mar 18, 2026	828.63	838.64	828.63	837.69	837.69	3.77%	17
Mar 17, 2026	809.60	809.60	807.24	807.24	807.24	-1.08%	3
Mar 13, 2026	816.03	816.03	816.03	816.03	816.03	5.24%	1
Mar 12, 2026	775.39	775.39	775.39	775.39	775.39	1.28%	1
Mar 11, 2026	783.00	783.00	764.00	765.59	765.59	-5.58%	67
Mar 10, 2026	817.29	817.33	810.81	810.81	810.81	2.81%	18
Mar 9, 2026	787.50	788.64	787.50	788.64	788.64	-4.95%	51
Mar 6, 2026	829.72	829.72	829.72	829.72	829.72	-3.22%	2
Mar 3, 2026	917.14	917.14	851.51	857.32	857.32	-6.52%	6
Mar 2, 2026	913.05	926.79	910.20	917.14	917.14	-0.45%	96
Feb 24, 2026	930.85	930.85	869.13	921.25	921.25	1.22%	566
Feb 23, 2026	918.84	918.84	906.57	910.15	910.15	-2.10%	429
Feb 20, 2026	929.72	929.72	929.72	929.72	929.72	2.09%	1
Feb 19, 2026	898.02	910.72	898.02	910.72	910.72	1.65%	2
Feb 13, 2026	872.64	895.92	872.64	895.92	895.92	6.32%	3
Feb 12, 2026	835.42	843.85	835.42	842.70	842.70	1.19%	37
Feb 11, 2026	823.00	832.78	823.00	832.78	832.78	0.98%	3
Feb 10, 2026	813.02	824.72	813.02	824.72	824.72	1.45%	3
Feb 9, 2026	797.50	820.76	797.50	812.92	812.92	2.71%	18
Feb 6, 2026	768.55	791.94	764.26	791.47	791.47	3.72%	40
Feb 5, 2026	766.09	766.09	763.12	763.12	763.12	1.09%	2
Feb 4, 2026	754.92	754.92	754.92	754.92	754.92	-3.79%	2
Feb 3, 2026	785.29	785.29	784.66	784.66	784.66	-2.21%	9
Feb 2, 2026	827.00	827.00	788.80	802.40	802.40	0.47%	84
Jan 29, 2026	798.66	798.66	798.66	798.66	796.96	-1.18%	20
Jan 28, 2026	808.21	808.21	808.21	808.21	806.49	2.19%	1
Jan 26, 2026	791.52	791.52	790.91	790.91	789.23	1.00%	2
Jan 23, 2026	802.62	802.62	776.90	783.06	781.39	-2.44%	8
Jan 22, 2026	802.64	802.64	802.64	802.64	800.93	1.68%	1
Jan 21, 2026	793.56	793.56	789.34	789.34	787.66	-0.84%	11
Jan 20, 2026	819.79	819.79	796.04	796.04	794.35	-1.89%	5
Jan 16, 2026	862.76	862.76	811.41	811.41	809.68	-4.78%	15
Jan 15, 2026	818.12	852.17	818.12	852.17	850.36	6.77%	9
Jan 14, 2026	803.00	803.00	795.40	798.15	796.45	-1.14%	3
Jan 13, 2026	807.36	807.36	807.36	807.36	805.64	0.55%	1
Jan 9, 2026	815.53	815.53	802.52	802.98	801.27	4.55%	5