BVMF:NIKE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	22.25	22.25	21.75	22.15	-	-0.14%	28,476
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%	52,310
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
Mar 6, 2026	30.38	30.62	29.71	29.71	29.71	-2.17%	48,999
Mar 5, 2026	30.59	30.95	30.23	30.37	30.37	-0.69%	58,686
Mar 4, 2026	31.07	31.17	30.58	30.58	30.58	-2.33%	86,470
Mar 3, 2026	31.36	31.71	31.10	31.31	31.31	-2.16%	35,807
Mar 2, 2026	31.30	32.00	30.89	32.00	32.00	-1.05%	50,681
Feb 27, 2026	32.86	33.01	31.80	32.34	32.20	-1.64%	52,819
Feb 26, 2026	33.10	33.50	32.67	32.88	32.74	0.70%	23,287
Feb 25, 2026	33.40	33.40	32.41	32.65	32.51	-2.25%	38,086
Feb 24, 2026	33.03	33.40	32.50	33.40	33.25	1.00%	17,031
Feb 23, 2026	33.30	33.62	31.95	33.07	32.92	-0.60%	34,308
Feb 20, 2026	33.96	35.48	32.90	33.27	33.12	-1.04%	174,897
Feb 19, 2026	34.29	34.30	33.49	33.62	33.47	-1.44%	7,894
Feb 18, 2026	33.74	34.60	33.74	34.11	33.96	2.19%	59,510