BVMF:N1VO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	27.60	27.60	26.67	27.59	27.59	-0.04%	39,325
Jun 5, 2026	28.10	28.32	27.60	27.60	27.60	3.76%	61,002
Jun 3, 2026	26.41	27.03	26.41	26.60	26.60	-1.59%	40,530
Jun 2, 2026	27.85	27.85	26.51	27.03	27.03	-1.96%	35,188
Jun 1, 2026	28.14	28.70	27.57	27.57	27.57	-4.00%	24,548
May 29, 2026	29.02	29.03	28.64	28.72	28.72	-0.17%	12,645
May 28, 2026	28.56	29.07	28.00	28.77	28.77	1.09%	34,309
May 27, 2026	28.00	28.61	27.84	28.46	28.46	-0.18%	2,097
May 26, 2026	28.19	28.51	27.84	28.51	28.51	0.21%	7,358
May 25, 2026	27.70	28.51	27.21	28.45	28.45	1.39%	795
May 22, 2026	28.12	28.28	27.84	28.06	28.06	1.81%	11,600
May 21, 2026	27.90	27.91	27.47	27.56	27.56	-2.44%	10,186
May 20, 2026	28.27	28.32	28.05	28.25	28.25	0.93%	18,668
May 19, 2026	27.58	28.37	27.58	27.99	27.99	1.49%	9,876
May 18, 2026	28.87	28.87	27.58	27.58	27.58	-6.41%	12,501
May 15, 2026	28.52	29.47	28.04	29.47	29.47	3.08%	36,510
May 14, 2026	28.75	29.17	28.47	28.59	28.59	-2.42%	11,542
May 13, 2026	28.83	29.51	28.65	29.30	29.30	2.27%	7,842
May 12, 2026	28.37	29.08	28.37	28.65	28.65	0.99%	31,512
May 11, 2026	28.70	29.18	28.33	28.37	28.37	1.25%	10,927
May 8, 2026	28.43	28.43	27.67	28.02	28.02	-1.37%	14,473
May 7, 2026	28.59	28.85	28.19	28.41	28.41	-0.25%	46,924
May 6, 2026	29.12	29.12	28.08	28.48	28.48	2.96%	49,574
May 5, 2026	27.51	27.66	27.31	27.66	27.66	0.47%	11,952
May 4, 2026	26.91	27.66	26.91	27.53	27.53	3.50%	89,135
Apr 30, 2026	25.93	26.66	25.81	26.60	26.60	4.77%	97,764
Apr 29, 2026	25.48	25.55	24.83	25.39	25.39	-0.43%	31,691
Apr 28, 2026	25.66	26.30	25.50	25.50	25.50	-0.04%	25,977
Apr 27, 2026	25.56	25.86	25.20	25.51	25.51	-0.20%	9,735
Apr 24, 2026	24.96	25.82	24.93	25.56	25.56	6.06%	38,223
Apr 23, 2026	24.34	24.34	23.70	24.10	24.10	-0.99%	4,066
Apr 22, 2026	24.73	24.73	24.15	24.34	24.34	-2.25%	28,460
Apr 20, 2026	24.74	25.42	24.74	24.90	24.90	-1.11%	13,601
Apr 17, 2026	25.33	25.64	25.18	25.18	25.18	-0.87%	8,126
Apr 16, 2026	25.73	25.88	25.16	25.40	25.40	-0.27%	34,153
Apr 15, 2026	24.90	25.47	24.75	25.47	25.47	3.12%	57,102
Apr 14, 2026	24.10	24.70	24.08	24.70	24.70	4.66%	23,596
Apr 13, 2026	23.37	23.72	23.22	23.60	23.60	1.07%	12,666
Apr 10, 2026	23.97	24.10	23.35	23.35	23.35	-1.81%	19,405
Apr 9, 2026	23.86	23.86	23.39	23.78	23.78	-0.54%	3,067
Apr 8, 2026	24.04	24.19	23.86	23.91	23.91	1.01%	15,543
Apr 7, 2026	23.76	23.85	23.24	23.67	23.67	0.64%	13,675
Apr 6, 2026	24.09	24.09	23.48	23.52	23.52	-1.38%	5,174
Apr 2, 2026	23.99	23.99	23.01	23.85	23.85	-6.32%	25,231
Apr 1, 2026	23.65	25.46	23.10	25.46	25.46	7.43%	46,292
Mar 31, 2026	23.17	23.73	23.07	23.70	23.70	1.94%	48,257
Mar 30, 2026	23.57	23.57	22.90	23.25	23.25	-0.34%	54,750
Mar 27, 2026	24.17	24.17	23.26	23.33	23.33	-0.27%	12,652
Mar 26, 2026	23.91	24.58	23.65	23.93	23.39	1.10%	19,121
Mar 25, 2026	24.29	24.42	23.65	23.67	23.14	-2.55%	9,193