BVMF:NIKE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	22.60	23.37	22.33	23.14	-	4.94%	20,181
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
Apr 15, 2026	22.66	22.94	22.38	22.88	22.75	3.76%	243,910
Apr 14, 2026	21.64	22.05	21.45	22.05	21.92	2.70%	148,467
Apr 13, 2026	21.36	21.53	21.21	21.47	21.35	1.27%	69,575
Apr 10, 2026	22.13	22.13	21.20	21.20	21.08	-4.93%	205,645
Apr 9, 2026	22.09	22.40	21.73	22.30	22.17	1.83%	78,423
Apr 8, 2026	22.30	22.50	21.89	21.90	21.78	-1.04%	132,338
Apr 7, 2026	22.65	22.65	21.92	22.13	22.00	-2.43%	102,234
Apr 6, 2026	22.88	22.88	22.48	22.68	22.55	-1.35%	118,601
Apr 2, 2026	22.85	22.99	22.33	22.99	22.86	-1.08%	257,843
Apr 1, 2026	24.20	24.35	23.04	23.24	23.11	-15.49%	646,543
Mar 31, 2026	26.95	27.55	26.95	27.50	27.34	0.99%	58,590
Mar 30, 2026	27.17	27.35	26.83	27.23	27.07	0.85%	7,845
Mar 27, 2026	27.36	27.40	26.86	27.00	26.85	-1.64%	43,009
Mar 26, 2026	27.94	28.06	27.24	27.45	27.29	-1.29%	33,725