BVMF:N1RG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	657.28	657.28	657.28	657.28	657.28	-1.74%	1
Jun 8, 2026	668.89	668.89	668.89	668.89	668.89	-0.57%	30
Jun 2, 2026	675.36	675.36	672.71	672.71	672.71	2.89%	16
Jun 1, 2026	672.82	672.82	651.43	653.83	653.83	-3.84%	66
May 29, 2026	679.95	679.95	679.95	679.95	679.95	-1.84%	1
May 28, 2026	692.67	692.67	692.67	692.67	692.67	-3.12%	14
May 27, 2026	714.97	714.97	714.97	714.97	714.97	1.79%	1
May 25, 2026	702.31	702.38	702.31	702.38	702.38	2.08%	6
May 22, 2026	680.72	688.09	680.72	688.09	688.09	1.52%	7
May 21, 2026	677.81	677.81	677.81	677.81	677.81	1.98%	1
May 20, 2026	648.12	664.65	648.12	664.65	664.65	-0.29%	7
May 14, 2026	661.12	666.60	661.12	666.60	666.60	-0.79%	36
May 12, 2026	664.64	672.67	658.56	671.91	671.91	-0.14%	1,086
May 11, 2026	675.00	675.29	672.83	672.83	672.83	-1.52%	17
May 8, 2026	683.20	683.20	683.20	683.20	683.20	-2.40%	2
May 7, 2026	718.46	718.46	700.00	700.00	700.00	-4.74%	12
May 6, 2026	734.84	734.84	734.84	734.84	734.84	-3.71%	1
May 4, 2026	763.18	763.18	763.18	763.18	763.18	-0.42%	1
Apr 30, 2026	760.01	766.37	760.01	766.37	766.37	-0.27%	5
Apr 28, 2026	768.00	770.01	768.00	770.01	768.41	-3.51%	2
Apr 27, 2026	795.42	798.02	795.42	798.02	796.36	-0.50%	15
Apr 24, 2026	802.00	802.00	802.00	802.00	800.33	7.67%	19
Apr 22, 2026	752.18	752.18	744.89	744.89	743.34	-5.01%	3
Apr 20, 2026	793.72	793.72	784.14	784.14	782.51	-6.23%	20
Apr 16, 2026	836.21	836.21	836.21	836.21	834.47	-1.32%	1
Apr 13, 2026	845.64	847.37	845.64	847.37	845.61	3.65%	2
Apr 8, 2026	810.66	817.50	810.66	817.50	815.80	4.69%	4
Apr 7, 2026	754.34	780.90	754.34	780.90	779.28	-0.47%	3
Apr 6, 2026	784.56	784.56	784.56	784.56	782.93	2.26%	1
Apr 2, 2026	767.20	767.20	767.20	767.20	765.60	-1.19%	300
Apr 1, 2026	765.20	776.74	758.86	776.44	774.83	2.20%	70
Mar 31, 2026	712.00	759.75	712.00	759.75	758.17	1.42%	8
Mar 30, 2026	761.72	761.72	749.12	749.12	747.56	-3.97%	2
Mar 27, 2026	780.12	780.12	780.12	780.12	778.50	2.01%	1
Mar 26, 2026	771.83	771.83	761.30	764.72	763.13	-3.62%	2,587
Mar 25, 2026	804.31	804.31	791.24	793.48	791.83	-1.60%	2,151
Mar 24, 2026	806.39	806.39	806.39	806.39	804.71	1.16%	1
Mar 23, 2026	797.59	801.83	797.16	797.16	795.50	0.56%	4
Mar 20, 2026	834.23	850.59	792.76	792.76	791.11	-4.97%	8
Mar 19, 2026	837.47	837.47	834.23	834.23	832.49	-0.41%	12
Mar 18, 2026	828.63	838.64	828.63	837.69	835.95	3.77%	17
Mar 17, 2026	809.60	809.60	807.24	807.24	805.56	-1.08%	3
Mar 13, 2026	816.03	816.03	816.03	816.03	814.33	5.24%	1
Mar 12, 2026	775.39	775.39	775.39	775.39	773.78	1.28%	1
Mar 11, 2026	783.00	783.00	764.00	765.59	764.00	-5.58%	67
Mar 10, 2026	817.29	817.33	810.81	810.81	809.12	2.81%	18
Mar 9, 2026	787.50	788.64	787.50	788.64	787.00	-4.95%	51
Mar 6, 2026	829.72	829.72	829.72	829.72	827.99	-3.22%	2
Mar 3, 2026	917.14	917.14	851.51	857.32	855.54	-6.52%	6
Mar 2, 2026	913.05	926.79	910.20	917.14	915.23	-0.45%	96