BVMF:N2ET34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	57.80	58.28	56.69	58.28	58.28	3.92%	4,986
May 18, 2026	56.08	56.08	54.05	56.08	56.08	1.01%	22,482
May 15, 2026	55.31	56.50	54.92	55.52	55.52	-0.18%	19,097
May 14, 2026	54.00	55.62	53.22	55.62	55.62	2.92%	36,671
May 13, 2026	51.39	54.04	50.97	54.04	54.04	5.16%	14,218
May 12, 2026	53.19	53.19	50.94	51.39	51.39	-2.41%	1,492
May 11, 2026	54.00	55.34	52.46	52.66	52.66	-2.30%	15,728
May 8, 2026	60.99	60.99	52.37	53.90	53.90	-20.15%	46,168
May 7, 2026	67.05	70.41	67.05	67.50	67.50	-1.34%	18,520
May 6, 2026	65.37	68.51	65.29	68.42	68.42	1.36%	1,297
May 5, 2026	65.50	67.50	65.50	67.50	67.50	9.85%	1,674
May 4, 2026	59.88	61.77	59.88	61.45	61.45	8.66%	25,350
Apr 30, 2026	58.06	58.67	55.92	56.55	56.55	-4.56%	14,070
Apr 29, 2026	57.60	59.35	57.20	59.25	59.25	2.86%	12,548
Apr 28, 2026	57.60	59.38	57.60	57.60	57.60	-2.01%	9,044
Apr 27, 2026	57.55	59.16	56.55	58.78	58.78	1.82%	10,766
Apr 24, 2026	57.21	57.87	56.60	57.73	57.73	0.79%	9,992
Apr 23, 2026	56.59	57.28	55.09	57.28	57.28	-0.30%	10,783
Apr 22, 2026	57.49	58.00	56.89	57.45	57.45	1.52%	51,118
Apr 20, 2026	55.56	56.59	54.86	56.59	56.59	1.98%	2,753
Apr 17, 2026	53.91	55.52	53.76	55.49	55.49	1.89%	841
Apr 16, 2026	56.01	56.46	54.21	54.46	54.46	4.07%	500
Apr 15, 2026	50.60	52.51	50.60	52.33	52.33	5.91%	14,810
Apr 14, 2026	51.53	51.78	49.41	49.41	49.41	-2.81%	36,709
Apr 13, 2026	47.95	50.84	47.00	50.84	50.84	9.33%	177,138
Apr 10, 2026	54.64	54.64	46.00	46.50	46.50	-14.17%	148,829
Apr 9, 2026	57.91	58.36	50.34	54.18	54.18	-9.55%	20,263
Apr 8, 2026	61.25	61.46	59.90	59.90	59.90	-2.20%	1,194
Apr 7, 2026	60.37	61.43	59.93	61.25	61.25	1.54%	1,198
Apr 6, 2026	60.24	60.43	60.24	60.32	60.32	0.23%	1,764
Apr 2, 2026	59.23	60.35	59.23	60.18	60.18	1.83%	5,597
Apr 1, 2026	59.41	59.46	59.00	59.10	59.10	-0.17%	2,286
Mar 31, 2026	58.67	59.20	58.67	59.20	59.20	3.99%	4,486
Mar 30, 2026	57.50	57.50	56.75	56.93	56.93	-2.80%	223
Mar 27, 2026	58.99	59.30	58.20	58.57	58.57	-3.46%	5,036
Mar 26, 2026	61.95	62.00	60.19	60.67	60.67	-4.03%	2,271
Mar 25, 2026	64.45	64.45	62.46	63.22	63.22	2.51%	10,128
Mar 24, 2026	63.39	64.08	61.67	61.67	61.67	-4.67%	3,664
Mar 23, 2026	65.23	65.23	64.69	64.69	64.69	-1.66%	1,236
Mar 20, 2026	65.78	65.78	65.78	65.78	65.78	-0.57%	5
Mar 19, 2026	64.43	66.16	64.43	66.16	66.16	0.62%	483
Mar 18, 2026	62.39	65.76	61.67	65.75	65.75	6.48%	4,161
Mar 17, 2026	61.09	61.75	60.79	61.75	61.75	1.46%	4,764
Mar 16, 2026	60.67	61.45	60.54	60.86	60.86	-2.50%	1,005
Mar 13, 2026	62.13	62.84	61.79	62.42	62.42	0.47%	8,077
Mar 12, 2026	61.03	62.13	61.03	62.13	62.13	1.80%	9,455
Mar 11, 2026	60.05	61.03	60.05	61.03	61.03	2.73%	4,144
Mar 10, 2026	58.51	59.56	58.12	59.41	59.41	3.14%	6,274
Mar 9, 2026	57.34	58.69	55.91	57.60	57.60	1.46%	5,651
Mar 6, 2026	56.59	57.06	56.40	56.77	56.77	1.18%	11,732