BVMF:NUTR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.16	2.26	2.16	2.18	2.18	-3.11%	1,200
Mar 26, 2026	2.30	2.30	2.24	2.25	2.25	-2.17%	1,600
Mar 25, 2026	2.10	2.32	2.10	2.30	2.30	4.07%	10,500
Mar 24, 2026	2.30	2.34	2.10	2.21	2.21	-5.96%	7,000
Mar 23, 2026	2.34	2.40	2.34	2.35	2.35	0.86%	1,500
Mar 20, 2026	2.43	2.53	2.32	2.33	2.33	-2.10%	3,100
Mar 19, 2026	2.40	2.40	2.17	2.38	2.38	0.42%	2,700
Mar 18, 2026	2.30	2.44	2.30	2.37	2.37	-0.84%	2,500
Mar 17, 2026	2.37	2.42	2.32	2.39	2.39	-1.24%	1,000
Mar 16, 2026	2.46	2.47	2.39	2.42	2.42	-0.82%	1,400
Mar 13, 2026	2.40	2.46	2.40	2.44	2.44	1.67%	1,400
Mar 12, 2026	2.46	2.47	2.40	2.40	2.40	-3.23%	1,900
Mar 11, 2026	2.48	2.48	2.39	2.48	2.48	2.06%	1,200
Mar 10, 2026	2.36	2.45	2.36	2.43	2.43	1.25%	3,600
Mar 9, 2026	2.36	2.45	2.36	2.40	2.40	-4.00%	4,600
Mar 6, 2026	2.45	2.50	2.36	2.50	2.50	1.21%	4,200
Mar 5, 2026	2.52	2.52	2.31	2.47	2.47	-3.14%	2,400
Mar 4, 2026	2.12	2.55	2.12	2.55	2.55	17.51%	4,700
Mar 3, 2026	2.36	2.41	2.17	2.17	2.17	-9.58%	5,800
Mar 2, 2026	2.35	2.43	2.35	2.40	2.40	0.84%	8,600
Feb 27, 2026	2.43	2.43	2.36	2.38	2.38	-1.65%	2,100
Feb 26, 2026	2.39	2.44	2.39	2.42	2.42	2.11%	1,200
Feb 25, 2026	2.56	2.62	2.35	2.37	2.37	-6.32%	10,900
Feb 24, 2026	2.55	2.56	2.53	2.53	2.53	-0.78%	1,700
Feb 23, 2026	2.55	2.57	2.52	2.55	2.55	-1.16%	2,700
Feb 20, 2026	2.52	2.59	2.48	2.58	2.58	4.45%	3,400
Feb 19, 2026	2.47	2.50	2.47	2.47	2.47	-1.20%	1,100
Feb 18, 2026	2.46	2.50	2.46	2.50	2.50	1.63%	3,100
Feb 13, 2026	2.49	2.51	2.46	2.46	2.46	-1.20%	2,800
Feb 12, 2026	2.43	2.51	2.42	2.49	2.49	2.47%	9,600
Feb 11, 2026	2.53	2.53	2.42	2.43	2.43	-3.95%	7,000
Feb 10, 2026	2.54	2.54	2.52	2.53	2.53	-0.78%	2,300
Feb 9, 2026	2.56	2.56	2.52	2.55	2.55	-0.39%	2,600
Feb 6, 2026	2.51	2.57	2.51	2.56	2.56	1.99%	8,200
Feb 5, 2026	2.53	2.53	2.51	2.51	2.51	-1.95%	1,200
Feb 4, 2026	2.55	2.56	2.51	2.56	2.56	0.39%	2,100
Feb 3, 2026	2.51	2.55	2.47	2.55	2.55	2.00%	1,900
Feb 2, 2026	2.50	2.50	2.45	2.50	2.50	-	1,400
Jan 30, 2026	2.47	2.50	2.46	2.50	2.50	1.21%	2,600
Jan 29, 2026	2.56	2.56	2.47	2.47	2.47	-4.26%	1,700
Jan 28, 2026	2.57	2.59	2.55	2.58	2.58	-	2,200
Jan 27, 2026	2.59	2.60	2.54	2.58	2.58	1.18%	1,600
Jan 26, 2026	2.61	2.61	2.55	2.55	2.55	-1.92%	1,900
Jan 23, 2026	2.56	2.63	2.55	2.60	2.60	2.36%	2,400
Jan 22, 2026	2.58	2.62	2.54	2.54	2.54	-1.93%	2,800
Jan 21, 2026	2.70	2.70	2.52	2.59	2.59	-4.07%	4,400
Jan 20, 2026	2.73	2.74	2.66	2.70	2.70	-1.10%	1,400
Jan 19, 2026	2.73	2.73	2.65	2.73	2.73	1.11%	900
Jan 16, 2026	2.67	2.73	2.61	2.70	2.70	1.12%	3,700
Jan 15, 2026	2.62	2.67	2.62	2.67	2.67	1.52%	1,800