BVMF:NIKE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	21.17	22.12	21.12	22.10	22.10	4.49%	40,767
May 19, 2026	21.39	21.77	21.07	21.15	21.15	-0.24%	50,208
May 18, 2026	21.37	21.43	20.81	21.20	21.20	-0.80%	17,308
May 15, 2026	21.05	21.69	21.05	21.37	21.37	1.28%	26,324
May 14, 2026	21.34	21.34	21.00	21.10	21.10	-1.17%	12,230
May 13, 2026	20.93	21.35	20.54	21.35	21.35	2.01%	40,623
May 12, 2026	20.99	20.99	20.65	20.93	20.93	0.53%	28,535
May 11, 2026	21.84	21.84	20.76	20.82	20.82	-3.70%	50,000
May 8, 2026	21.84	21.87	21.45	21.62	21.62	-1.01%	23,932
May 7, 2026	21.55	21.98	21.54	21.84	21.84	0.65%	65,590
May 6, 2026	21.37	21.70	21.29	21.70	21.70	3.14%	39,410
May 5, 2026	21.51	21.51	21.01	21.04	21.04	-1.77%	80,270
May 4, 2026	22.13	22.13	21.42	21.42	21.42	-2.33%	28,595
Apr 30, 2026	22.25	22.25	21.75	21.93	21.93	-1.13%	147,051
Apr 29, 2026	22.54	22.55	22.10	22.18	22.18	-0.18%	50,877
Apr 28, 2026	22.56	22.75	22.22	22.22	22.22	-0.40%	25,235
Apr 27, 2026	22.11	22.58	22.11	22.31	22.31	0.54%	35,318
Apr 24, 2026	22.42	22.79	22.19	22.19	22.19	-0.31%	34,794
Apr 23, 2026	22.81	22.81	22.11	22.26	22.26	-1.68%	50,259
Apr 22, 2026	23.21	23.29	22.62	22.64	22.64	-2.41%	63,628
Apr 20, 2026	23.00	23.20	22.67	23.20	23.20	0.87%	38,829
Apr 17, 2026	23.10	23.21	22.78	23.00	23.00	0.17%	64,448
Apr 16, 2026	22.99	23.27	22.78	22.96	22.96	0.35%	131,773
Apr 15, 2026	22.66	22.94	22.38	22.88	22.88	3.76%	243,910
Apr 14, 2026	21.64	22.05	21.45	22.05	22.05	2.70%	148,467
Apr 13, 2026	21.36	21.53	21.21	21.47	21.47	1.27%	69,575
Apr 10, 2026	22.13	22.13	21.20	21.20	21.20	-4.93%	205,645
Apr 9, 2026	22.09	22.40	21.73	22.30	22.30	1.83%	78,423
Apr 8, 2026	22.30	22.50	21.89	21.90	21.90	-1.04%	132,338
Apr 7, 2026	22.65	22.65	21.92	22.13	22.13	-2.43%	102,234
Apr 6, 2026	22.88	22.88	22.48	22.68	22.68	-1.35%	118,601
Apr 2, 2026	22.85	22.99	22.33	22.99	22.99	-1.08%	257,843
Apr 1, 2026	24.20	24.35	23.04	23.24	23.24	-15.49%	646,543
Mar 31, 2026	26.95	27.55	26.95	27.50	27.50	0.99%	58,590
Mar 30, 2026	27.17	27.35	26.83	27.23	27.23	0.85%	7,845
Mar 27, 2026	27.36	27.40	26.86	27.00	27.00	-1.64%	43,009
Mar 26, 2026	27.94	28.06	27.24	27.45	27.45	-1.29%	33,725
Mar 25, 2026	28.38	28.38	27.48	27.81	27.81	-1.03%	22,632
Mar 24, 2026	27.90	28.40	27.58	28.10	28.10	0.72%	23,580
Mar 23, 2026	28.24	28.24	27.65	27.90	27.90	-0.92%	45,076
Mar 20, 2026	28.05	28.35	27.77	28.16	28.16	0.75%	14,440
Mar 19, 2026	28.23	28.23	27.75	27.95	27.95	-	10,970
Mar 18, 2026	28.74	28.74	27.88	27.95	27.95	-2.75%	24,467
Mar 17, 2026	28.88	28.95	28.58	28.74	28.74	-0.48%	32,803
Mar 16, 2026	28.76	28.92	28.50	28.88	28.88	0.42%	22,785
Mar 13, 2026	28.69	28.78	28.30	28.76	28.76	1.81%	21,774
Mar 12, 2026	28.89	28.89	28.23	28.25	28.25	-1.22%	33,519
Mar 11, 2026	29.72	29.74	28.60	28.60	28.60	-0.87%	30,681
Mar 10, 2026	29.50	29.54	28.85	28.85	28.85	-0.72%	50,791
Mar 9, 2026	29.69	29.69	28.82	29.06	29.06	-2.19%	101,358