BVMF:N1RG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	56.81	56.81	55.73	55.73	55.73	0.80%	331
Sep 16, 2026	55.59	55.59	55.10	55.29	55.29	0.34%	29
Sep 15, 2026	56.39	56.39	55.10	55.10	55.10	-0.85%	336
Sep 14, 2026	56.46	56.46	55.57	55.57	55.57	-2.83%	96
Sep 10, 2026	58.19	58.61	57.19	57.19	57.19	-2.84%	24
Sep 9, 2026	61.67	61.67	58.86	58.86	58.86	-4.20%	22
Sep 8, 2026	61.14	61.80	60.81	61.44	61.44	1.55%	380
Sep 4, 2026	59.28	60.50	59.28	60.50	60.50	5.94%	642
Sep 3, 2026	57.11	57.23	57.11	57.11	57.11	2.24%	10
Sep 2, 2026	56.01	56.09	55.86	55.86	55.86	-0.21%	486
Sep 1, 2026	56.51	57.77	55.92	55.98	55.98	-1.36%	1,146
Aug 31, 2026	57.19	57.19	56.50	56.75	56.75	-5.50%	33
Aug 26, 2026	60.05	60.05	60.05	60.05	60.05	1.62%	19
Aug 25, 2026	59.33	59.33	59.09	59.09	59.09	2.59%	2
Aug 24, 2026	57.60	57.60	57.60	57.60	57.60	-1.82%	18
Aug 21, 2026	58.99	58.99	58.67	58.67	58.67	-6.59%	2
Aug 20, 2026	62.81	62.81	62.81	62.81	62.81	0.77%	5
Aug 18, 2026	63.18	63.18	62.27	62.33	62.33	-2.26%	110
Aug 17, 2026	65.00	65.00	63.77	63.77	63.77	2.39%	40
Aug 13, 2026	62.28	62.28	62.28	62.28	62.28	-0.95%	10
Aug 12, 2026	63.25	63.25	62.88	62.88	62.88	0.93%	37
Aug 11, 2026	61.62	62.82	61.32	62.30	62.30	2.10%	424
Aug 10, 2026	61.24	61.25	61.02	61.02	61.02	0.12%	41
Aug 6, 2026	60.95	60.95	60.95	60.95	60.95	2.07%	10
Aug 4, 2026	64.87	64.87	59.21	59.71	59.71	-15.32%	1,450
Aug 3, 2026	66.30	71.92	66.30	70.52	70.52	9.51%	920
Jul 31, 2026	64.39	64.39	64.39	64.39	64.39	0.91%	10
Jul 29, 2026	63.97	63.97	63.97	63.97	63.81	-8.81%	50
Jul 23, 2026	70.65	70.65	70.15	70.15	69.97	5.67%	90
Jul 17, 2026	67.18	67.18	66.39	66.39	66.22	-1.35%	90
Jul 16, 2026	67.81	67.81	67.29	67.29	67.12	-4.12%	20
Jul 15, 2026	70.18	70.18	70.18	70.18	70.00	-1.80%	30
Jul 13, 2026	71.47	71.47	71.47	71.47	71.28	-1.37%	10
Jul 6, 2026	72.62	72.62	72.46	72.46	72.28	3.91%	20
Jul 3, 2026	69.73	69.73	69.73	69.73	69.56	-1.80%	230
Jul 2, 2026	71.06	71.06	71.02	71.02	70.83	-2.72%	3,020
Jul 1, 2026	71.76	73.00	71.38	73.00	72.81	-2.98%	370
Jun 25, 2026	75.25	75.25	75.25	75.25	75.05	3.90%	10
Jun 18, 2026	72.42	72.42	72.42	72.42	72.24	6.63%	100
Jun 16, 2026	67.91	67.91	67.91	67.91	67.74	6.35%	650
Jun 12, 2026	63.86	63.86	63.86	63.86	63.70	2.05%	100
Jun 11, 2026	62.58	62.58	62.58	62.58	62.42	0.59%	20
Jun 10, 2026	64.07	64.07	62.22	62.22	62.06	-5.34%	20
Jun 9, 2026	65.73	65.73	65.73	65.73	65.56	-1.74%	10
Jun 8, 2026	66.89	66.89	66.89	66.89	66.72	-0.57%	300
Jun 2, 2026	67.54	67.54	67.27	67.27	67.10	2.89%	160
Jun 1, 2026	67.28	67.28	65.14	65.38	65.22	-3.84%	660
May 29, 2026	68.00	68.00	68.00	68.00	67.82	-1.84%	10
May 28, 2026	69.27	69.27	69.27	69.27	69.09	-3.12%	140
May 27, 2026	71.50	71.50	71.50	71.50	71.32	1.79%	10