BVMF:N1TA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	597.39	613.18	597.39	613.18	613.18	1.49%	639
May 18, 2026	606.24	609.02	600.68	604.16	604.16	-0.90%	2,152
May 15, 2026	603.51	614.98	603.51	609.64	609.64	1.87%	778
May 14, 2026	606.23	609.48	593.86	598.44	598.44	0.09%	5,350
May 13, 2026	582.78	597.93	582.78	597.93	597.93	5.30%	1,270
May 12, 2026	566.25	567.81	566.25	567.81	567.81	-1.17%	2
May 11, 2026	585.39	585.39	574.55	574.55	574.55	-0.35%	1,101
May 8, 2026	562.55	576.55	562.55	576.55	576.55	3.38%	489
May 7, 2026	550.83	558.25	550.83	557.70	557.70	1.46%	967
May 6, 2026	546.68	549.67	546.68	549.67	549.67	-2.78%	824
May 5, 2026	564.26	565.39	564.26	565.39	565.39	2.71%	14
May 4, 2026	552.73	556.86	550.01	550.49	550.49	-0.41%	1,996
Apr 30, 2026	553.30	553.30	552.73	552.73	552.73	1.32%	4
Apr 29, 2026	542.10	545.51	542.10	545.51	545.51	0.72%	1,074
Apr 28, 2026	541.85	541.85	541.06	541.62	541.62	-0.30%	743
Apr 27, 2026	539.32	543.23	539.32	543.23	543.23	-0.63%	1,217
Apr 24, 2026	542.90	547.46	542.90	546.70	546.70	-0.11%	2,600
Apr 23, 2026	545.39	547.32	545.39	547.32	547.32	-1.12%	651
Apr 22, 2026	549.36	553.54	549.36	553.54	553.54	4.38%	24
Apr 20, 2026	530.15	530.30	530.15	530.30	530.30	0.96%	558
Apr 17, 2026	525.26	525.26	525.26	525.26	525.26	4.32%	16
Apr 15, 2026	493.43	503.50	493.43	503.50	503.50	2.04%	9
Apr 14, 2026	493.55	493.55	492.11	493.43	493.43	1.03%	1,210
Apr 13, 2026	488.40	488.40	488.40	488.40	488.40	1.14%	924
Apr 10, 2026	481.67	482.91	481.67	482.91	482.91	-1.06%	1,072
Apr 9, 2026	488.07	488.07	488.07	488.07	488.07	-3.77%	5
Apr 8, 2026	506.38	507.20	506.00	507.20	507.20	0.14%	243
Apr 7, 2026	505.68	507.43	505.68	506.48	506.48	-2.75%	9
Apr 6, 2026	520.80	520.80	520.80	520.80	520.80	-1.79%	10
Apr 2, 2026	532.65	532.65	530.29	530.29	530.29	-0.25%	275
Mar 31, 2026	531.63	531.63	531.63	531.63	529.89	0.61%	326
Mar 30, 2026	529.24	529.24	528.43	528.43	526.70	-1.74%	8
Mar 27, 2026	533.13	537.79	533.13	537.79	536.03	-2.59%	332
Mar 25, 2026	550.00	552.08	550.00	552.08	550.27	0.81%	1,535
Mar 24, 2026	547.66	547.66	547.66	547.66	545.87	2.39%	2,024
Mar 23, 2026	534.90	534.90	534.90	534.90	533.15	-0.35%	167
Mar 20, 2026	536.77	536.77	536.77	536.77	535.01	-1.36%	4
Mar 19, 2026	544.17	544.17	544.17	544.17	542.39	3.79%	1
Mar 18, 2026	524.32	524.32	524.32	524.32	522.60	-1.89%	216
Mar 17, 2026	534.41	534.41	534.41	534.41	532.66	-0.07%	115
Mar 16, 2026	533.48	534.76	533.48	534.76	533.01	2.52%	125
Mar 13, 2026	521.51	521.59	521.51	521.59	519.88	2.52%	454
Mar 12, 2026	507.65	508.79	507.65	508.79	507.12	0.85%	872
Mar 11, 2026	504.50	504.50	504.49	504.49	502.84	0.28%	2,113
Mar 10, 2026	509.88	509.88	503.09	503.09	501.44	-3.24%	2,145
Mar 9, 2026	512.58	519.92	512.58	519.92	518.22	-1.38%	1,693
Mar 6, 2026	528.40	529.90	527.21	527.21	525.48	-1.29%	998
Mar 5, 2026	532.64	534.10	532.64	534.10	532.35	2.50%	242
Mar 3, 2026	520.80	521.09	513.48	521.09	519.38	0.06%	1,343
Mar 2, 2026	520.80	520.80	520.80	520.80	519.09	2.22%	3