BVMF:N1TA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	72.59	72.59	72.53	72.53	72.53	3.93%	1,014
Sep 16, 2026	70.48	70.48	69.79	69.79	69.79	-0.39%	40
Sep 15, 2026	70.77	71.26	70.06	70.06	70.06	-0.13%	27,929
Sep 14, 2026	70.42	70.42	70.15	70.15	70.15	-3.63%	1,327
Sep 11, 2026	67.97	72.79	67.90	72.79	72.79	8.89%	774
Sep 10, 2026	67.34	67.48	66.85	66.85	66.85	-1.33%	4,024
Sep 9, 2026	69.64	69.64	67.55	67.75	67.75	-1.68%	19,549
Sep 8, 2026	67.75	69.00	66.83	68.91	68.91	1.19%	435
Sep 4, 2026	66.71	68.33	66.71	68.10	68.10	2.18%	16,107
Sep 3, 2026	58.10	67.38	58.10	66.65	66.65	0.56%	1,210
Sep 2, 2026	66.57	66.57	65.94	66.28	66.28	-1.41%	43,760
Sep 1, 2026	66.36	67.34	66.01	67.23	67.23	-2.80%	607
Aug 31, 2026	70.00	70.00	68.90	69.17	69.17	-0.46%	139
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