BVMF:NIKE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	18.70	18.96	18.45	18.52	18.52	0.38%	40,513
Sep 16, 2026	18.89	18.89	18.45	18.45	18.45	-3.86%	39,874
Sep 15, 2026	19.25	19.25	18.64	19.19	19.19	1.00%	57,784
Sep 14, 2026	18.96	19.32	18.92	19.00	19.00	1.23%	76,171
Sep 11, 2026	18.84	18.98	18.67	18.77	18.77	0.64%	141,179
Sep 10, 2026	19.24	19.24	18.65	18.65	18.65	-2.86%	191,991
Sep 9, 2026	19.69	19.69	18.80	19.20	19.20	-1.54%	142,006
Sep 8, 2026	20.09	20.09	19.32	19.50	19.50	-2.40%	110,925
Sep 4, 2026	19.94	19.98	19.49	19.98	19.98	0.91%	78,057
Sep 3, 2026	19.70	19.87	19.37	19.80	19.80	1.54%	48,215
Sep 2, 2026	19.89	19.89	19.50	19.50	19.50	-1.02%	43,557
Sep 1, 2026	20.18	20.19	19.65	19.70	19.70	-1.70%	115,196
Aug 31, 2026	20.45	20.60	20.17	20.18	20.04	-0.30%	22,109
Aug 28, 2026	19.88	20.61	19.88	20.24	20.10	1.96%	68,224
Aug 27, 2026	20.14	20.14	19.75	19.85	19.71	-1.44%	52,279
Aug 26, 2026	20.54	20.54	19.82	20.14	20.00	-0.64%	107,125
Aug 25, 2026	21.14	21.14	20.10	20.27	20.13	-4.48%	126,710
Aug 24, 2026	21.18	21.25	20.92	21.22	21.07	0.19%	35,851
Aug 21, 2026	21.08	21.20	20.85	21.18	21.03	1.05%	30,028
Aug 20, 2026	21.14	21.14	20.70	20.96	20.82	-2.87%	50,250
Aug 19, 2026	21.03	21.58	20.82	21.58	21.43	2.96%	39,965
Aug 18, 2026	20.50	21.15	20.45	20.96	20.82	3.30%	65,473
Aug 17, 2026	21.02	21.14	20.16	20.29	20.15	-5.01%	85,703
Aug 14, 2026	21.68	21.68	21.27	21.36	21.21	0.80%	40,495
Aug 13, 2026	21.28	21.53	21.01	21.19	21.04	0.19%	78,315
Aug 12, 2026	21.36	21.39	20.93	21.15	21.00	-0.94%	28,318
Aug 11, 2026	21.40	21.40	20.96	21.35	21.20	0.19%	8,611
Aug 10, 2026	21.21	21.52	20.99	21.31	21.16	-0.23%	19,220
Aug 7, 2026	21.33	21.58	21.19	21.36	21.21	-1.84%	40,793
Aug 6, 2026	21.87	21.87	21.33	21.76	21.61	-0.46%	5,843
Aug 5, 2026	21.49	21.86	21.22	21.86	21.71	2.77%	32,120
Aug 4, 2026	21.29	21.48	20.84	21.27	21.12	-0.65%	39,252
Aug 3, 2026	21.32	21.86	21.32	21.41	21.26	1.37%	13,484
Jul 31, 2026	21.34	21.34	21.08	21.12	20.97	-1.31%	15,991
Jul 30, 2026	22.22	22.22	20.92	21.40	21.25	-3.30%	41,505
Jul 29, 2026	21.84	22.26	21.72	22.13	21.98	0.36%	6,170
Jul 28, 2026	21.70	22.15	21.70	22.05	21.90	2.94%	15,985
Jul 27, 2026	21.23	21.69	21.16	21.42	21.27	1.95%	45,953
Jul 24, 2026	20.83	21.38	20.77	21.01	20.87	1.06%	40,631
Jul 23, 2026	21.36	21.36	20.70	20.79	20.65	-2.26%	14,928
Jul 22, 2026	21.92	21.92	21.02	21.27	21.12	-1.98%	33,396
Jul 21, 2026	22.33	22.33	21.70	21.70	21.55	-2.73%	26,707
Jul 20, 2026	22.36	22.36	21.79	22.31	22.16	-1.11%	35,907
Jul 17, 2026	22.90	23.05	22.24	22.56	22.41	1.44%	13,968
Jul 16, 2026	21.82	22.78	21.82	22.24	22.09	2.96%	34,580
Jul 15, 2026	22.05	22.13	21.54	21.60	21.45	-1.14%	50,824
Jul 14, 2026	22.45	22.50	21.54	21.85	21.70	-2.67%	58,809
Jul 13, 2026	22.24	23.00	22.24	22.45	22.30	-1.10%	32,740
Jul 10, 2026	22.00	22.80	21.99	22.70	22.54	4.37%	36,826
Jul 9, 2026	22.35	22.35	21.71	21.75	21.60	-1.14%	22,511