BVMF:N2ET34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	58.06	58.67	56.50	56.50	-	-4.64%	119
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
Mar 5, 2026	53.76	56.61	53.76	56.11	56.11	4.57%	2,463
Mar 4, 2026	52.54	54.00	52.54	53.66	53.66	2.15%	203
Mar 3, 2026	51.10	53.00	51.10	52.53	52.53	1.61%	18,344
Mar 2, 2026	48.94	51.90	48.48	51.70	51.70	6.64%	1,037
Feb 27, 2026	48.92	48.92	47.84	48.48	48.48	-3.16%	578,228
Feb 26, 2026	49.66	50.06	49.66	50.06	50.06	3.20%	185
Feb 25, 2026	47.91	48.76	47.76	48.51	48.51	3.19%	635
Feb 24, 2026	46.22	47.41	45.65	47.01	47.01	1.84%	694
Feb 23, 2026	51.73	51.73	45.00	46.16	46.16	-9.86%	510
Feb 20, 2026	54.62	55.08	51.21	51.21	51.21	-8.13%	8,788
Feb 19, 2026	55.57	55.90	55.51	55.74	55.74	-2.02%	54
Feb 13, 2026	53.51	57.71	53.51	56.89	56.89	5.72%	10,374