BVMF:N1WG34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	78.72	78.72	78.72	78.72	-	3.36%	-
May 19, 2026	76.16	76.16	76.16	76.16	76.16	-0.21%	10
May 18, 2026	76.32	76.32	76.32	76.32	76.32	-	40
May 15, 2026	76.00	76.32	76.00	76.32	76.32	0.42%	7
May 14, 2026	76.54	76.80	76.00	76.00	76.00	-0.11%	212
May 13, 2026	76.08	76.08	76.08	76.08	76.08	1.71%	5
May 12, 2026	74.56	74.96	74.56	74.80	74.80	-3.17%	57
May 11, 2026	77.76	77.76	77.25	77.25	77.25	-0.66%	707
May 8, 2026	77.76	77.76	77.76	77.76	77.76	1.17%	2
May 6, 2026	73.00	77.00	73.00	76.86	76.86	5.29%	70
May 5, 2026	73.90	73.90	73.00	73.00	73.00	-2.61%	25
May 4, 2026	76.00	76.00	74.96	74.96	74.96	-4.53%	341
Apr 30, 2026	78.72	78.72	78.52	78.52	78.52	1.60%	151
Apr 29, 2026	77.28	77.28	77.28	77.28	77.28	-1.13%	1
Apr 28, 2026	78.16	78.16	78.16	78.16	78.16	-0.10%	3
Apr 27, 2026	78.00	78.24	77.90	78.24	78.24	-	354
Apr 23, 2026	78.00	78.24	78.00	78.24	78.24	-1.71%	23
Apr 22, 2026	82.00	82.00	79.60	79.60	79.60	-3.40%	122
Apr 20, 2026	82.40	82.40	82.40	82.40	82.40	-2.92%	4
Apr 17, 2026	85.12	85.12	84.88	84.88	84.88	-0.26%	22
Apr 15, 2026	85.05	85.10	85.05	85.10	85.10	-0.02%	37
Apr 14, 2026	85.12	85.12	85.12	85.12	85.12	1.53%	5
Apr 13, 2026	82.56	83.84	82.56	83.84	83.84	0.48%	24
Apr 10, 2026	83.12	83.44	83.12	83.44	83.44	0.38%	125
Apr 9, 2026	80.00	83.20	80.00	83.12	83.12	6.02%	1,278
Apr 7, 2026	78.64	78.64	78.00	78.40	78.40	-0.61%	245
Apr 6, 2026	78.88	79.36	78.88	78.88	78.88	-0.15%	47
Apr 2, 2026	77.76	79.00	77.76	79.00	79.00	-1.86%	754
Apr 1, 2026	78.00	80.50	78.00	80.50	80.50	4.06%	120
Mar 31, 2026	77.46	77.46	76.72	77.36	77.36	2.61%	62
Mar 30, 2026	75.25	75.81	75.25	75.39	75.39	0.55%	105
Mar 27, 2026	75.60	75.60	74.98	74.98	74.98	-0.42%	27
Mar 26, 2026	75.60	75.85	75.30	75.30	75.30	-1.65%	8
Mar 25, 2026	76.36	76.56	76.00	76.56	76.56	0.21%	17
Mar 24, 2026	76.00	76.40	74.46	76.40	76.40	0.41%	545
Mar 23, 2026	74.90	76.09	74.90	76.09	76.09	4.48%	12
Mar 20, 2026	75.99	75.99	72.83	72.83	72.83	-5.40%	1,775
Mar 19, 2026	76.99	76.99	76.99	76.99	76.99	-4.64%	1
Mar 18, 2026	80.10	81.50	80.10	80.74	77.85	-1.20%	1,353
Mar 17, 2026	82.35	82.35	80.81	81.72	78.80	1.04%	15
Mar 16, 2026	80.56	81.28	80.40	80.88	77.99	1.99%	390
Mar 13, 2026	80.48	80.48	79.30	79.30	76.47	-0.97%	115
Mar 12, 2026	82.24	82.24	79.42	80.08	77.22	-2.63%	362
Mar 11, 2026	81.95	82.24	81.76	82.24	79.30	-0.68%	33
Mar 10, 2026	82.56	82.82	82.24	82.80	79.84	3.11%	665
Mar 9, 2026	80.77	80.77	79.52	80.30	77.43	-1.45%	93
Mar 6, 2026	82.40	82.72	81.48	81.48	78.57	-1.50%	153
Mar 5, 2026	84.40	84.40	82.10	82.72	79.76	-0.86%	41
Mar 4, 2026	83.76	83.76	83.20	83.44	80.46	-1.04%	172
Mar 3, 2026	82.72	84.32	81.92	84.32	81.31	0.14%	255