BVMF:N1UE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	93.47	93.47	93.47	93.47	93.47	-0.05%	1,000
May 18, 2026	95.56	95.56	93.52	93.52	93.52	-3.47%	67
May 14, 2026	96.88	96.88	96.88	96.88	96.88	0.85%	1
May 13, 2026	94.00	96.06	94.00	96.06	96.06	1.95%	130
May 12, 2026	94.22	94.22	94.22	94.22	94.22	-0.59%	100
May 11, 2026	92.92	94.78	92.92	94.78	94.78	2.00%	1,107
May 8, 2026	91.75	92.92	91.75	92.92	92.92	-0.76%	1,010
May 7, 2026	93.63	93.63	93.63	93.63	93.63	-2.03%	1
May 6, 2026	95.97	95.97	95.57	95.57	95.57	0.57%	4
May 5, 2026	94.66	95.27	94.66	95.03	95.03	1.77%	1,006
May 4, 2026	92.70	93.38	92.70	93.38	93.38	0.73%	42
Apr 29, 2026	92.20	92.70	92.15	92.70	92.70	-1.30%	778
Apr 28, 2026	91.98	94.08	89.96	93.92	93.92	4.38%	1,865
Apr 27, 2026	89.30	89.98	89.30	89.98	89.98	0.76%	10
Apr 24, 2026	88.40	89.30	88.40	89.30	89.30	2.84%	3,518
Apr 23, 2026	88.09	88.43	86.83	86.83	86.83	-2.56%	6,250
Apr 22, 2026	86.97	89.11	86.97	89.11	89.11	7.40%	35
Apr 20, 2026	82.97	82.97	82.97	82.97	82.97	1.88%	2
Apr 17, 2026	81.44	81.44	81.44	81.44	81.44	1.91%	30
Apr 16, 2026	79.86	79.91	79.79	79.91	79.91	1.14%	1,817
Apr 15, 2026	78.92	79.01	78.92	79.01	79.01	-0.25%	1,012
Apr 14, 2026	79.00	79.21	79.00	79.21	79.21	1.01%	1,036
Apr 10, 2026	78.42	78.42	78.42	78.42	78.42	1.41%	75
Apr 9, 2026	77.33	77.33	77.33	77.33	77.33	-0.01%	12
Apr 8, 2026	76.82	77.34	76.82	77.34	77.34	3.97%	17
Apr 7, 2026	74.39	74.39	74.39	74.39	74.39	2.47%	12
Apr 6, 2026	72.60	72.60	72.60	72.60	72.60	-2.94%	12
Apr 1, 2026	73.68	75.09	73.68	74.80	74.80	3.60%	1,628
Mar 31, 2026	72.99	72.99	72.00	72.20	72.20	2.37%	1,019
Mar 30, 2026	70.53	70.53	70.53	70.53	70.53	3.69%	1,020
Mar 27, 2026	71.91	75.00	68.02	68.02	67.87	-0.06%	15
Mar 26, 2026	73.49	73.49	68.06	68.06	67.91	-5.46%	23
Mar 25, 2026	72.11	72.11	71.90	71.99	71.83	2.03%	1,404
Mar 23, 2026	70.56	70.56	70.56	70.56	70.40	-	2
Mar 20, 2026	70.56	70.56	70.56	70.56	70.40	0.23%	1
Mar 19, 2026	69.91	70.40	69.91	70.40	70.24	-0.41%	7
Mar 18, 2026	70.01	70.69	70.01	70.69	70.53	0.38%	1,010
Mar 17, 2026	70.42	70.42	70.42	70.42	70.26	-2.18%	12
Mar 16, 2026	71.99	71.99	71.99	71.99	71.83	-0.47%	12
Mar 13, 2026	72.33	72.33	72.33	72.33	72.17	-0.55%	12
Mar 12, 2026	73.01	73.01	72.73	72.73	72.56	-0.95%	252
Mar 11, 2026	73.26	73.43	73.26	73.43	73.26	-0.19%	1,012
Mar 10, 2026	72.34	73.57	72.34	73.57	73.40	1.70%	1,330
Mar 9, 2026	71.79	72.41	71.79	72.34	72.18	-1.91%	760
Mar 6, 2026	73.90	73.90	73.75	73.75	73.58	-2.40%	13
Mar 5, 2026	75.69	75.69	75.56	75.56	75.39	-2.45%	312
Mar 3, 2026	77.40	77.46	77.40	77.46	77.28	0.53%	414
Mar 2, 2026	77.05	77.05	77.05	77.05	76.87	3.69%	10
Feb 27, 2026	75.40	75.40	74.31	74.31	74.14	-2.22%	401
Feb 24, 2026	77.33	77.33	76.00	76.00	75.83	-1.26%	151