BVMF:N1TA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	83.98	83.98	81.96	82.16	82.16	-2.15%	1,812
Oct 7, 2026	85.00	85.00	84.09	84.09	83.96	2.66%	10
Oct 6, 2026	80.22	82.27	80.22	81.91	81.78	3.23%	31,463
Oct 5, 2026	80.87	80.87	79.34	79.35	79.23	-6.43%	39,927
Oct 2, 2026	80.40	84.80	80.40	84.80	84.67	6.53%	69
Oct 1, 2026	78.45	79.68	78.45	79.60	79.48	1.43%	820
Sep 30, 2026	78.71	79.25	77.95	78.48	78.36	0.82%	1,233
Sep 29, 2026	76.71	77.96	75.04	77.84	77.72	2.30%	6,736
Sep 28, 2026	76.18	76.18	75.88	76.09	75.97	3.24%	104
Sep 25, 2026	74.40	74.40	73.70	73.70	73.59	-0.26%	417
Sep 24, 2026	72.58	73.89	72.58	73.89	73.78	2.28%	3,339
Sep 23, 2026	72.24	72.24	72.24	72.24	72.13	2.58%	75
Sep 22, 2026	70.35	70.42	70.35	70.42	70.31	-2.28%	297
Sep 21, 2026	71.95	72.06	71.95	72.06	71.95	0.25%	15,282
Sep 18, 2026	73.22	73.22	71.88	71.88	71.77	-0.90%	65
Sep 17, 2026	72.59	72.59	72.53	72.53	72.42	3.93%	1,014
Sep 16, 2026	70.48	70.48	69.79	69.79	69.68	-0.39%	40
Sep 15, 2026	70.77	71.26	70.06	70.06	69.95	-0.13%	27,929
Sep 14, 2026	70.42	70.42	70.15	70.15	70.04	-3.63%	1,327
Sep 11, 2026	67.97	72.79	67.90	72.79	72.68	8.89%	774
Sep 10, 2026	67.34	67.48	66.85	66.85	66.75	-1.33%	4,024
Sep 9, 2026	69.64	69.64	67.55	67.75	67.65	-1.68%	19,549
Sep 8, 2026	67.75	69.00	66.83	68.91	68.80	1.19%	435
Sep 4, 2026	66.71	68.33	66.71	68.10	68.00	2.18%	16,107
Sep 3, 2026	58.10	67.38	58.10	66.65	66.55	0.56%	1,210
Sep 2, 2026	66.57	66.57	65.94	66.28	66.18	-1.41%	43,359
Sep 1, 2026	66.36	67.34	66.01	67.23	67.13	-2.80%	607
Aug 31, 2026	70.00	70.00	68.90	69.17	69.06	-0.46%	139
Aug 28, 2026	69.71	69.71	69.49	69.49	69.38	-0.64%	4,069
Aug 27, 2026	69.94	69.94	69.94	69.94	69.83	-2.15%	77
Aug 26, 2026	71.85	71.85	71.48	71.48	71.37	4.17%	767
Aug 25, 2026	69.10	69.10	68.62	68.62	68.51	-0.54%	19,608
Aug 24, 2026	69.30	69.30	68.99	68.99	68.88	-2.86%	7,646
Aug 21, 2026	71.74	71.74	71.02	71.02	70.91	-0.67%	10,440
Aug 20, 2026	72.17	72.17	71.50	71.50	71.39	-0.93%	11,827
Aug 19, 2026	76.24	76.24	72.17	72.17	72.06	-5.68%	34,650
Aug 18, 2026	76.18	76.67	76.15	76.52	76.40	0.47%	3,222
Aug 17, 2026	78.00	78.00	76.16	76.16	76.04	-1.37%	2,625
Aug 14, 2026	76.43	77.22	76.43	77.22	77.10	0.47%	6,747
Aug 13, 2026	76.00	76.86	76.00	76.86	76.74	5.25%	1,777
Aug 11, 2026	73.03	73.03	73.03	73.03	72.91	-0.80%	167
Aug 10, 2026	72.93	73.63	72.83	73.61	73.50	6.35%	21,083
Aug 7, 2026	69.22	69.22	69.22	69.22	69.11	-0.65%	41
Aug 6, 2026	69.59	69.67	69.59	69.67	69.56	0.04%	1,217
Aug 5, 2026	68.95	69.64	68.95	69.64	69.54	-0.61%	41
Aug 4, 2026	66.59	70.21	66.59	70.07	69.96	8.69%	6,089
Aug 3, 2026	64.47	64.47	64.47	64.47	64.37	-	13
Jul 31, 2026	64.47	64.47	64.47	64.47	64.37	2.61%	69
Jul 30, 2026	63.57	63.57	62.69	62.83	62.73	-2.28%	769
Jul 29, 2026	63.93	64.30	63.93	64.30	64.20	0.93%	34,999