BVMF:N1VO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.18	31.33	30.18	30.38	30.38	-1.36%	29,603
Jun 25, 2026	30.99	31.28	30.67	30.80	30.80	-0.65%	47,639
Jun 24, 2026	30.72	31.00	30.38	31.00	31.00	1.01%	17,028
Jun 23, 2026	29.99	30.70	29.96	30.69	30.69	5.43%	18,469
Jun 22, 2026	28.64	29.76	28.18	29.11	29.11	2.68%	38,990
Jun 19, 2026	28.10	28.69	27.81	28.35	28.35	2.53%	8,681
Jun 18, 2026	28.08	28.08	27.49	27.65	27.65	-1.14%	8,567
Jun 17, 2026	28.50	28.54	27.79	27.97	27.97	1.19%	5,969
Jun 16, 2026	27.72	27.94	27.56	27.64	27.64	-0.29%	12,232
Jun 15, 2026	28.00	28.17	27.72	27.72	27.72	0.22%	7,955
Jun 12, 2026	27.91	28.32	27.66	27.66	27.66	-1.07%	16,979
Jun 11, 2026	28.09	28.16	27.79	27.96	27.96	-0.46%	4,443
Jun 10, 2026	27.22	28.53	26.92	28.09	28.09	2.52%	34,587
Jun 9, 2026	26.64	27.40	26.55	27.40	27.40	-0.69%	48,696
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