BVMF:N1TA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	69.71	69.71	69.49	69.49	69.49	-0.64%	4,069
Aug 27, 2026	69.94	69.94	69.94	69.94	69.94	-2.15%	77
Aug 26, 2026	71.85	71.85	71.48	71.48	71.48	4.17%	767
Aug 25, 2026	69.10	69.10	68.62	68.62	68.62	-0.54%	19,608
Aug 24, 2026	69.30	69.30	68.99	68.99	68.99	-2.86%	7,646
Aug 21, 2026	71.74	71.74	71.02	71.02	71.02	-0.67%	10,440
Aug 20, 2026	72.17	72.17	71.50	71.50	71.50	-0.93%	11,827
Aug 19, 2026	76.24	76.24	72.17	72.17	72.17	-5.68%	34,650
Aug 18, 2026	76.18	76.67	76.15	76.52	76.52	0.47%	3,222
Aug 17, 2026	78.00	78.00	76.16	76.16	76.16	-1.37%	2,625
Aug 14, 2026	76.43	77.22	76.43	77.22	77.22	0.47%	6,747
Aug 13, 2026	76.00	76.86	76.00	76.86	76.86	5.25%	1,777
Aug 11, 2026	73.03	73.03	73.03	73.03	73.03	-0.80%	167
Aug 10, 2026	72.93	73.63	72.83	73.61	73.61	6.35%	21,083
Aug 7, 2026	69.22	69.22	69.22	69.22	69.22	-0.65%	41
Aug 6, 2026	69.59	69.67	69.59	69.67	69.67	0.04%	1,217
Aug 5, 2026	68.95	69.64	68.95	69.64	69.64	-0.61%	41
Aug 4, 2026	66.59	70.21	66.59	70.07	70.07	8.69%	6,089
Aug 3, 2026	64.47	64.47	64.47	64.47	64.47	-	13
Jul 31, 2026	64.47	64.47	64.47	64.47	64.47	2.61%	69
Jul 30, 2026	63.57	63.57	62.69	62.83	62.83	-2.28%	769
Jul 29, 2026	63.93	64.30	63.93	64.30	64.30	0.93%	34,999
Jul 28, 2026	63.71	63.71	63.71	63.71	63.71	2.00%	13
Jul 27, 2026	62.10	62.46	62.10	62.46	62.46	2.63%	1,091
Jul 24, 2026	60.52	60.86	60.52	60.86	60.86	2.27%	12,865
Jul 23, 2026	59.75	59.75	59.51	59.51	59.50	-0.85%	8,959
Jul 22, 2026	60.02	60.02	60.02	60.02	60.02	0.73%	13
Jul 21, 2026	59.64	59.64	59.58	59.58	59.58	0.58%	5,655
Jul 20, 2026	59.30	59.30	58.82	59.24	59.24	-0.10%	107,589
Jul 17, 2026	59.30	59.30	59.30	59.30	59.30	1.87%	419
Jul 16, 2026	58.23	58.23	58.21	58.21	58.21	0.73%	7,069
Jul 15, 2026	63.21	63.21	57.79	57.79	57.79	-7.93%	167
Jul 14, 2026	62.60	62.91	62.60	62.76	62.76	4.99%	15,063
Jul 13, 2026	60.30	60.30	59.72	59.78	59.78	-3.46%	4,591
Jul 10, 2026	62.93	63.15	61.93	61.93	61.93	3.47%	52,821
Jul 8, 2026	59.98	59.98	59.98	59.98	59.85	-1.69%	69
Jul 7, 2026	61.01	61.01	61.01	61.01	60.88	1.35%	55
Jul 6, 2026	59.77	60.20	59.77	60.20	60.07	4.71%	20,817
Jul 2, 2026	58.21	58.21	57.49	57.49	57.37	-1.24%	16,505
Jul 1, 2026	58.44	58.48	58.21	58.21	58.09	2.39%	4,311
Jun 30, 2026	56.86	56.86	56.86	56.86	56.73	-0.83%	35,475
Jun 29, 2026	57.33	57.33	57.33	57.33	57.21	2.46%	55
Jun 26, 2026	55.96	55.96	55.96	55.96	55.84	-2.09%	3,289
Jun 25, 2026	57.44	57.44	57.15	57.15	57.03	-1.01%	12,921
Jun 24, 2026	57.05	57.73	57.05	57.73	57.61	-1.61%	34,677
Jun 23, 2026	58.68	58.68	58.68	58.68	58.55	0.59%	20,089
Jun 22, 2026	58.04	58.34	58.04	58.34	58.21	-1.82%	8,259
Jun 18, 2026	59.42	59.42	59.42	59.42	59.29	4.51%	13
Jun 17, 2026	57.12	57.12	56.85	56.85	56.73	-2.81%	3,415
Jun 16, 2026	58.27	58.50	58.27	58.50	58.37	1.11%	153