BVMF:NIKE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	21.25	21.53	21.11	21.20	21.20	0.81%	8,314
Jun 26, 2026	21.22	21.44	20.73	21.03	21.03	-1.96%	26,931
Jun 25, 2026	22.08	22.08	20.94	21.45	21.45	-1.88%	66,004
Jun 24, 2026	22.15	22.15	21.57	21.86	21.86	-1.49%	24,624
Jun 23, 2026	21.99	22.32	21.72	22.19	22.19	-0.49%	18,816
Jun 22, 2026	23.48	23.48	22.20	22.30	22.30	-4.94%	39,626
Jun 19, 2026	23.64	23.64	23.20	23.46	23.46	0.47%	3,409
Jun 18, 2026	23.00	23.60	22.75	23.35	23.35	2.55%	22,351
Jun 17, 2026	23.00	23.18	22.58	22.77	22.77	-0.18%	13,791
Jun 16, 2026	23.16	23.40	22.81	22.81	22.81	-0.83%	13,971
Jun 15, 2026	23.00	23.19	22.79	23.00	23.00	0.57%	22,684
Jun 12, 2026	23.50	23.52	22.70	22.87	22.87	-2.14%	21,081
Jun 11, 2026	22.43	23.40	22.43	23.37	23.37	3.82%	29,633
Jun 10, 2026	23.06	23.06	22.48	22.51	22.51	-1.92%	34,459
Jun 9, 2026	22.60	23.37	22.33	22.95	22.95	4.08%	32,912
Jun 8, 2026	22.15	22.71	22.02	22.05	22.05	-0.81%	20,029
Jun 5, 2026	22.08	22.39	22.00	22.23	22.23	-1.20%	29,180
Jun 3, 2026	22.10	22.50	21.84	22.50	22.50	3.31%	62,557
Jun 2, 2026	22.81	23.02	21.78	21.78	21.78	-3.59%	82,206
Jun 1, 2026	23.86	23.86	22.59	22.59	22.59	-3.81%	32,624
May 29, 2026	23.95	23.98	23.47	23.62	23.49	-1.38%	46,150
May 28, 2026	23.44	23.95	23.10	23.95	23.81	2.44%	169,002
May 27, 2026	22.94	23.59	22.92	23.38	23.25	3.09%	82,582
May 26, 2026	22.80	22.80	22.16	22.68	22.55	0.13%	27,833
May 25, 2026	22.83	22.83	22.51	22.65	22.52	0.22%	11,004
May 22, 2026	22.28	22.60	22.12	22.60	22.47	1.44%	42,939
May 21, 2026	22.22	22.29	21.69	22.28	22.15	0.81%	18,756
May 20, 2026	21.17	22.12	21.12	22.10	21.97	4.49%	40,767
May 19, 2026	21.39	21.77	21.07	21.15	21.03	-0.24%	50,208
May 18, 2026	21.37	21.43	20.81	21.20	21.08	-0.80%	17,308
May 15, 2026	21.05	21.69	21.05	21.37	21.25	1.28%	26,324
May 14, 2026	21.34	21.34	21.00	21.10	20.98	-1.17%	12,230
May 13, 2026	20.93	21.35	20.54	21.35	21.23	2.01%	40,623
May 12, 2026	20.99	20.99	20.65	20.93	20.81	0.53%	28,535
May 11, 2026	21.84	21.84	20.76	20.82	20.70	-3.70%	50,000
May 8, 2026	21.84	21.87	21.45	21.62	21.50	-1.01%	23,932
May 7, 2026	21.55	21.98	21.54	21.84	21.72	0.65%	65,590
May 6, 2026	21.37	21.70	21.29	21.70	21.58	3.14%	39,410
May 5, 2026	21.51	21.51	21.01	21.04	20.92	-1.77%	80,270
May 4, 2026	22.13	22.13	21.42	21.42	21.30	-2.33%	28,595
Apr 30, 2026	22.25	22.25	21.75	21.93	21.80	-1.13%	147,051
Apr 29, 2026	22.54	22.55	22.10	22.18	22.05	-0.18%	50,877
Apr 28, 2026	22.56	22.75	22.22	22.22	22.09	-0.40%	25,235
Apr 27, 2026	22.11	22.58	22.11	22.31	22.18	0.54%	35,318
Apr 24, 2026	22.42	22.79	22.19	22.19	22.06	-0.31%	34,794
Apr 23, 2026	22.81	22.81	22.11	22.26	22.13	-1.68%	50,259
Apr 22, 2026	23.21	23.29	22.62	22.64	22.51	-2.41%	63,628
Apr 20, 2026	23.00	23.20	22.67	23.20	23.07	0.87%	38,829
Apr 17, 2026	23.10	23.21	22.78	23.00	22.87	0.17%	64,448
Apr 16, 2026	22.99	23.27	22.78	22.96	22.83	0.35%	131,773