BVMF:N1RG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	50.72	52.50	50.66	52.50	52.50	3.84%	48
Oct 27, 2026	50.45	51.06	50.45	50.72	50.56	0.94%	294
Oct 26, 2026	46.20	50.95	46.20	50.25	50.09	8.77%	1,612
Oct 23, 2026	47.50	47.50	46.20	46.20	46.05	-3.12%	45
Oct 22, 2026	50.60	50.60	47.61	47.69	47.54	-5.75%	23
Oct 21, 2026	50.14	50.65	50.14	50.60	50.44	2.57%	225
Oct 20, 2026	49.33	49.60	49.33	49.33	49.17	-0.74%	216
Oct 19, 2026	51.59	51.59	49.70	49.70	49.54	-5.06%	107
Oct 16, 2026	52.35	52.35	52.35	52.35	52.19	-	5
Oct 15, 2026	51.00	52.40	51.00	52.35	52.19	3.07%	1,000
Oct 14, 2026	51.35	51.35	50.79	50.79	50.63	-4.80%	8
Oct 13, 2026	53.50	53.54	53.35	53.35	53.18	-1.57%	41
Oct 9, 2026	54.20	54.20	54.20	54.20	54.03	0.39%	200
Oct 8, 2026	54.50	54.89	53.99	53.99	53.82	-0.57%	770
Oct 7, 2026	52.25	54.30	52.10	54.30	54.13	3.92%	107
Oct 6, 2026	49.55	52.25	49.55	52.25	52.09	6.52%	1,940
Oct 5, 2026	48.61	49.05	48.02	49.05	48.90	-2.39%	265
Oct 2, 2026	49.19	50.25	49.19	50.25	50.09	0.60%	21
Oct 1, 2026	50.21	50.90	49.39	49.95	49.79	1.63%	469
Sep 30, 2026	49.45	49.45	49.10	49.15	49.00	-3.65%	33
Sep 29, 2026	51.09	51.09	50.99	51.01	50.85	-1.12%	1,267
Sep 28, 2026	59.00	59.00	51.23	51.59	51.43	0.57%	29
Sep 25, 2026	51.60	51.60	51.30	51.30	51.14	0.43%	125
Sep 24, 2026	52.20	52.20	51.00	51.08	50.92	-2.13%	378
Sep 23, 2026	52.09	52.19	51.78	52.19	52.03	-0.85%	370
Sep 22, 2026	53.14	53.14	52.64	52.64	52.47	0.23%	74
Sep 21, 2026	52.29	53.09	52.29	52.52	52.35	-2.49%	437
Sep 18, 2026	53.89	53.99	53.80	53.86	53.69	-3.36%	230
Sep 17, 2026	56.81	56.81	55.73	55.73	55.55	0.80%	331
Sep 16, 2026	55.59	55.59	55.10	55.29	55.12	0.34%	29
Sep 15, 2026	56.39	56.39	55.10	55.10	54.93	-0.85%	336
Sep 14, 2026	56.46	56.46	55.57	55.57	55.40	-2.83%	96
Sep 10, 2026	58.19	58.61	57.19	57.19	57.01	-2.84%	24
Sep 9, 2026	61.67	61.67	58.86	58.86	58.67	-4.20%	22
Sep 8, 2026	61.14	61.80	60.81	61.44	61.25	1.55%	380
Sep 4, 2026	59.28	60.50	59.28	60.50	60.31	5.94%	642
Sep 3, 2026	57.11	57.23	57.11	57.11	56.93	2.24%	10
Sep 2, 2026	56.01	56.09	55.86	55.86	55.68	-0.21%	486
Sep 1, 2026	56.51	57.77	55.92	55.98	55.80	-1.36%	1,146
Aug 31, 2026	57.19	57.19	56.50	56.75	56.57	-5.50%	33
Aug 26, 2026	60.05	60.05	60.05	60.05	59.86	1.62%	19
Aug 25, 2026	59.33	59.33	59.09	59.09	58.90	2.59%	2
Aug 24, 2026	57.60	57.60	57.60	57.60	57.42	-1.82%	18
Aug 21, 2026	58.99	58.99	58.67	58.67	58.49	-6.59%	2
Aug 20, 2026	62.81	62.81	62.81	62.81	62.61	0.77%	5
Aug 18, 2026	63.18	63.18	62.27	62.33	62.13	-2.26%	110
Aug 17, 2026	65.00	65.00	63.77	63.77	63.57	2.39%	40
Aug 13, 2026	62.28	62.28	62.28	62.28	62.08	-0.95%	10
Aug 12, 2026	63.25	63.25	62.88	62.88	62.68	0.93%	37
Aug 11, 2026	61.62	62.82	61.32	62.30	62.10	2.10%	424