BVMF:NIKE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	19.88	20.61	19.88	20.24	20.24	1.96%	68,224
Aug 27, 2026	20.14	20.14	19.75	19.85	19.85	-1.44%	52,279
Aug 26, 2026	20.54	20.54	19.82	20.14	20.14	-0.64%	107,125
Aug 25, 2026	21.14	21.14	20.10	20.27	20.27	-4.48%	126,710
Aug 24, 2026	21.18	21.25	20.92	21.22	21.22	0.19%	35,851
Aug 21, 2026	21.08	21.20	20.85	21.18	21.18	1.05%	30,028
Aug 20, 2026	21.14	21.14	20.70	20.96	20.96	-2.87%	50,480
Aug 19, 2026	21.03	21.58	20.82	21.58	21.58	2.96%	41,969
Aug 18, 2026	20.50	21.15	20.45	20.96	20.96	3.30%	65,475
Aug 17, 2026	21.02	21.14	20.16	20.29	20.29	-5.01%	88,948
Aug 14, 2026	21.68	21.68	21.27	21.36	21.36	0.80%	40,495
Aug 13, 2026	21.28	21.53	21.01	21.19	21.19	0.19%	80,316
Aug 12, 2026	21.36	21.39	20.93	21.15	21.15	-0.94%	28,318
Aug 11, 2026	21.40	21.40	20.96	21.35	21.35	0.19%	8,611
Aug 10, 2026	21.21	21.52	20.99	21.31	21.31	-0.23%	19,220
Aug 7, 2026	21.33	21.58	21.19	21.36	21.36	-1.84%	40,793
Aug 6, 2026	21.87	21.87	21.33	21.76	21.76	-0.46%	5,843
Aug 5, 2026	21.49	21.86	21.22	21.86	21.86	2.77%	32,120
Aug 4, 2026	21.29	21.48	20.84	21.27	21.27	-0.65%	39,252
Aug 3, 2026	21.32	21.86	21.32	21.41	21.41	1.37%	13,486
Jul 31, 2026	21.34	21.34	21.08	21.12	21.12	-1.31%	15,991
Jul 30, 2026	22.22	22.22	20.92	21.40	21.40	-3.30%	41,505
Jul 29, 2026	21.84	22.26	21.72	22.13	22.13	0.36%	6,180
Jul 28, 2026	21.70	22.15	21.70	22.05	22.05	2.94%	15,986
Jul 27, 2026	21.23	21.69	21.16	21.42	21.42	1.95%	46,205
Jul 24, 2026	20.83	21.38	20.77	21.01	21.01	1.06%	40,631
Jul 23, 2026	21.36	21.36	20.70	20.79	20.79	-2.26%	14,928
Jul 22, 2026	21.92	21.92	21.02	21.27	21.27	-1.98%	33,396
Jul 21, 2026	22.33	22.33	21.70	21.70	21.70	-2.73%	26,707
Jul 20, 2026	22.36	22.36	21.79	22.31	22.31	-1.11%	35,907
Jul 17, 2026	22.90	23.05	22.24	22.56	22.56	1.44%	13,968
Jul 16, 2026	21.82	22.78	21.82	22.24	22.24	2.96%	34,580
Jul 15, 2026	22.05	22.13	21.54	21.60	21.60	-1.14%	50,824
Jul 14, 2026	22.45	22.50	21.54	21.85	21.85	-2.67%	58,812
Jul 13, 2026	22.24	23.00	22.24	22.45	22.45	-1.10%	32,740
Jul 10, 2026	22.00	22.80	21.99	22.70	22.70	4.37%	36,826
Jul 9, 2026	22.35	22.35	21.71	21.75	21.75	-1.14%	22,511
Jul 8, 2026	22.38	22.38	21.67	22.00	22.00	-1.96%	24,742
Jul 7, 2026	22.28	22.60	22.08	22.44	22.44	1.91%	22,633
Jul 6, 2026	22.74	22.76	21.63	22.02	22.02	-2.18%	42,101
Jul 3, 2026	23.05	23.05	22.00	22.51	22.51	-0.18%	40,499
Jul 2, 2026	22.50	23.35	22.31	22.55	22.55	0.22%	38,717
Jul 1, 2026	21.23	22.50	20.87	22.50	22.50	6.13%	139,115
Jun 30, 2026	21.20	21.62	21.15	21.20	21.20	-	42,145
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