BVMF:N1RG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	671.82	671.82	663.85	663.85	663.85	-1.35%	9
Jul 16, 2026	678.12	678.12	672.92	672.92	672.92	-4.12%	2
Jul 15, 2026	701.83	701.83	701.83	701.83	701.83	-1.80%	3
Jul 13, 2026	714.66	714.66	714.66	714.66	714.66	-1.37%	1
Jul 6, 2026	726.19	726.19	724.61	724.61	724.61	3.91%	2
Jul 3, 2026	697.34	697.34	697.34	697.34	697.34	-1.80%	23
Jul 2, 2026	710.56	710.56	710.15	710.15	710.15	-2.72%	302
Jul 1, 2026	717.62	730.00	713.82	730.00	730.00	-2.98%	37
Jun 25, 2026	752.46	752.46	752.46	752.46	752.46	3.90%	1
Jun 18, 2026	724.20	724.20	724.20	724.20	724.20	6.63%	10
Jun 16, 2026	679.14	679.14	679.14	679.14	679.14	6.35%	65
Jun 12, 2026	638.61	638.61	638.61	638.61	638.61	2.05%	10
Jun 11, 2026	625.80	625.80	625.80	625.80	625.80	0.59%	2
Jun 10, 2026	640.72	640.72	622.16	622.16	622.16	-5.34%	2
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