BVMF:N1VO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	27.14	27.96	26.93	27.61	27.61	2.56%	37,890
Sep 16, 2026	27.99	27.99	26.75	26.92	26.92	-6.75%	64,803
Sep 15, 2026	28.00	28.87	27.37	28.87	28.87	3.11%	8,167
Sep 14, 2026	28.10	28.29	27.87	28.00	28.00	0.36%	37,056
Sep 11, 2026	27.65	27.90	27.23	27.90	27.90	-1.03%	36,526
Sep 10, 2026	28.78	28.85	28.11	28.19	28.19	-2.08%	5,209
Sep 9, 2026	28.95	28.95	28.47	28.79	28.79	0.45%	73,412
Sep 8, 2026	29.37	29.37	28.66	28.66	28.66	-4.24%	27,053
Sep 4, 2026	30.00	30.00	29.56	29.93	29.93	-0.83%	26,424
Sep 3, 2026	30.17	30.66	29.70	30.18	30.18	1.07%	19,465
Sep 2, 2026	29.59	30.08	29.50	29.86	29.86	2.44%	2,827
Sep 1, 2026	29.10	29.80	29.02	29.15	29.15	0.28%	42,626
Aug 31, 2026	29.25	29.53	29.04	29.07	29.07	-1.72%	3,873
Aug 28, 2026	30.19	30.19	29.56	29.58	29.58	-1.04%	7,810
Aug 27, 2026	30.30	30.30	29.50	29.89	29.89	-1.71%	32,985
Aug 26, 2026	30.95	30.95	30.30	30.41	30.41	-0.75%	16,860
Aug 25, 2026	30.54	31.20	30.54	30.64	30.64	1.39%	17,048
Aug 24, 2026	30.07	30.53	29.95	30.22	30.22	-1.53%	6,773
Aug 21, 2026	29.96	30.69	29.89	30.69	30.69	2.30%	19,321
Aug 20, 2026	30.40	30.45	29.95	30.00	30.00	-0.03%	16,713
Aug 19, 2026	29.76	30.45	29.50	30.01	30.01	1.18%	39,810
Aug 18, 2026	29.30	29.89	29.20	29.66	29.66	2.63%	7,128
Aug 17, 2026	29.64	29.64	28.90	28.90	28.90	-2.20%	14,436
Aug 14, 2026	29.72	31.47	29.06	29.55	29.55	-1.73%	19,428
Aug 13, 2026	29.36	30.99	29.36	30.33	30.07	1.23%	6,667
Aug 12, 2026	29.77	30.03	29.48	29.96	29.70	-1.22%	29,592
Aug 11, 2026	30.39	30.59	30.21	30.33	30.07	0.53%	18,543
Aug 10, 2026	29.98	30.36	29.70	30.17	29.91	0.63%	31,229
Aug 7, 2026	29.91	30.13	29.64	29.98	29.72	3.67%	28,589
Aug 6, 2026	28.83	29.27	28.75	28.92	28.67	1.33%	66,042
Aug 5, 2026	28.59	29.18	28.41	28.54	28.29	-2.19%	105,696
Aug 4, 2026	30.33	31.24	27.94	29.18	28.93	-2.38%	45,557
Aug 3, 2026	29.58	29.99	29.30	29.89	29.63	1.08%	21,252
Jul 31, 2026	30.03	30.03	29.55	29.57	29.32	-8.34%	51,548
Jul 30, 2026	32.83	32.83	32.05	32.26	31.98	-1.83%	3,906
Jul 29, 2026	32.65	33.15	32.59	32.86	32.58	0.80%	10,594
Jul 28, 2026	31.51	32.82	31.51	32.60	32.32	3.49%	11,009
Jul 27, 2026	31.25	31.86	31.23	31.50	31.23	3.14%	3,022
Jul 24, 2026	30.06	31.37	30.06	30.54	30.28	0.33%	8,830
Jul 23, 2026	31.81	31.81	30.44	30.44	30.18	-3.33%	5,451
Jul 22, 2026	31.33	31.49	30.28	31.49	31.22	1.55%	34,610
Jul 21, 2026	31.93	31.93	31.01	31.01	30.74	-1.90%	17,551
Jul 20, 2026	32.27	32.27	31.54	31.61	31.34	-2.44%	14,088
Jul 17, 2026	33.00	33.00	32.04	32.40	32.12	-1.58%	10,473
Jul 16, 2026	32.24	33.00	32.24	32.92	32.64	3.17%	12,699
Jul 15, 2026	31.44	32.34	31.12	31.91	31.64	2.54%	33,413
Jul 14, 2026	31.20	31.25	30.69	31.12	30.85	-1.21%	10,611
Jul 13, 2026	31.21	31.77	31.21	31.50	31.23	-0.38%	3,133
Jul 10, 2026	31.37	31.69	31.12	31.62	31.35	1.28%	16,738
Jul 9, 2026	31.03	31.64	30.86	31.22	30.95	-0.38%	7,020