BVMF:N1UE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	106.22	106.22	106.22	106.22	-	0.15%	-
Jun 25, 2026	105.00	108.40	105.00	106.22	106.06	1.16%	1,002
Jun 24, 2026	103.95	105.10	103.95	105.00	104.84	1.01%	51
Jun 22, 2026	103.73	105.00	103.73	103.95	103.79	1.79%	1,342
Jun 19, 2026	103.25	103.25	102.00	102.12	101.96	-2.69%	730
Jun 18, 2026	107.26	107.26	104.94	104.94	104.78	-3.08%	22
Jun 17, 2026	108.91	108.91	108.27	108.27	108.10	-2.06%	396
Jun 16, 2026	110.67	110.67	110.55	110.55	110.38	0.70%	2,200
Jun 15, 2026	113.20	113.20	108.57	109.78	109.61	-2.05%	32
Jun 12, 2026	112.30	112.43	112.08	112.08	111.91	1.65%	52
Jun 11, 2026	110.00	110.26	110.00	110.26	110.09	1.38%	592
Jun 10, 2026	108.76	108.76	108.76	108.76	108.59	0.97%	2
Jun 9, 2026	107.72	107.72	107.72	107.72	107.55	-1.18%	1
Jun 8, 2026	110.09	110.17	109.01	109.01	108.84	-0.98%	4
Jun 5, 2026	110.93	110.93	110.09	110.09	109.92	2.42%	279
Jun 2, 2026	107.49	107.49	107.49	107.49	107.32	2.53%	1
Jun 1, 2026	103.44	104.84	103.44	104.84	104.68	0.12%	13
May 29, 2026	104.71	104.71	104.71	104.71	104.55	1.88%	80
May 27, 2026	101.59	102.78	101.59	102.78	102.62	6.96%	1,345
May 25, 2026	96.09	96.09	96.09	96.09	95.94	2.80%	9
May 20, 2026	93.47	93.47	93.47	93.47	93.33	-0.05%	1,000
May 18, 2026	95.56	95.56	93.52	93.52	93.38	-3.47%	67
May 14, 2026	96.88	96.88	96.88	96.88	96.73	0.85%	1
May 13, 2026	94.00	96.06	94.00	96.06	95.91	1.95%	130
May 12, 2026	94.22	94.22	94.22	94.22	94.08	-0.59%	100
May 11, 2026	92.92	94.78	92.92	94.78	94.63	2.00%	1,107
May 8, 2026	91.75	92.92	91.75	92.92	92.78	-0.76%	1,010
May 7, 2026	93.63	93.63	93.63	93.63	93.49	-2.03%	1
May 6, 2026	95.97	95.97	95.57	95.57	95.42	0.57%	4
May 5, 2026	94.66	95.27	94.66	95.03	94.88	1.77%	1,006
May 4, 2026	92.70	93.38	92.70	93.38	93.24	0.73%	42
Apr 29, 2026	92.20	92.70	92.15	92.70	92.56	-1.30%	778
Apr 28, 2026	91.98	94.08	89.96	93.92	93.78	4.38%	1,865
Apr 27, 2026	89.30	89.98	89.30	89.98	89.84	0.76%	10
Apr 24, 2026	88.40	89.30	88.40	89.30	89.16	2.84%	3,518
Apr 23, 2026	88.09	88.43	86.83	86.83	86.70	-2.56%	6,250
Apr 22, 2026	86.97	89.11	86.97	89.11	88.97	7.40%	35
Apr 20, 2026	82.97	82.97	82.97	82.97	82.84	1.88%	2
Apr 17, 2026	81.44	81.44	81.44	81.44	81.31	1.91%	30
Apr 16, 2026	79.86	79.91	79.79	79.91	79.79	1.14%	1,817
Apr 15, 2026	78.92	79.01	78.92	79.01	78.89	-0.25%	1,012
Apr 14, 2026	79.00	79.21	79.00	79.21	79.09	1.01%	1,036
Apr 10, 2026	78.42	78.42	78.42	78.42	78.30	1.41%	75
Apr 9, 2026	77.33	77.33	77.33	77.33	77.21	-0.01%	12
Apr 8, 2026	76.82	77.34	76.82	77.34	77.22	3.97%	17
Apr 7, 2026	74.39	74.39	74.39	74.39	74.28	2.47%	12
Apr 6, 2026	72.60	72.60	72.60	72.60	72.49	-2.94%	12
Apr 1, 2026	73.68	75.09	73.68	74.80	74.69	3.60%	1,628
Mar 31, 2026	72.99	72.99	72.00	72.20	72.09	2.37%	1,019
Mar 30, 2026	70.53	70.53	70.53	70.53	70.42	3.93%	1,020