BVMF:NUTR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	2.77	2.81	2.77	2.81	2.81	1.08%	1,200
Dec 11, 2025	2.85	2.85	2.77	2.78	2.78	-1.07%	1,800
Dec 10, 2025	2.77	2.83	2.76	2.81	2.81	0.72%	4,100
Dec 9, 2025	2.85	2.85	2.79	2.79	2.79	-2.45%	3,000
Dec 8, 2025	2.91	2.91	2.86	2.86	2.86	-1.38%	2,200
Dec 5, 2025	2.90	2.90	2.83	2.90	2.90	0.35%	1,800
Dec 4, 2025	2.79	2.90	2.79	2.89	2.89	3.21%	13,500
Dec 3, 2025	2.81	2.86	2.79	2.80	2.80	-1.06%	4,200
Dec 2, 2025	2.89	2.89	2.83	2.83	2.83	-2.08%	3,900
Dec 1, 2025	2.81	2.90	2.80	2.89	2.89	1.40%	3,400
Nov 28, 2025	2.80	2.86	2.80	2.85	2.85	-	2,300
Nov 27, 2025	2.90	2.90	2.83	2.85	2.85	-0.35%	1,300
Nov 26, 2025	2.79	2.88	2.79	2.86	2.86	-0.69%	1,400
Nov 25, 2025	2.83	2.88	2.80	2.88	2.88	1.41%	1,100
Nov 24, 2025	2.84	2.84	2.78	2.84	2.84	0.35%	1,200
Nov 21, 2025	2.82	2.87	2.82	2.83	2.83	0.71%	1,800
Nov 19, 2025	2.86	2.90	2.79	2.81	2.81	-1.75%	3,400
Nov 18, 2025	2.89	2.90	2.86	2.86	2.86	-0.69%	2,500
Nov 17, 2025	2.87	2.88	2.85	2.88	2.88	0.35%	1,700
Nov 14, 2025	2.85	2.90	2.85	2.87	2.87	0.35%	2,200
Nov 13, 2025	2.90	2.94	2.85	2.86	2.86	-1.72%	2,700
Nov 12, 2025	2.85	2.99	2.85	2.91	2.91	0.34%	4,100
Nov 11, 2025	2.96	2.96	2.90	2.90	2.90	-1.69%	2,700
Nov 10, 2025	2.96	3.00	2.91	2.95	2.95	-2.96%	2,700
Nov 7, 2025	3.05	3.11	2.95	3.04	3.04	-1.30%	3,500
Nov 6, 2025	3.04	3.11	3.03	3.08	3.08	0.98%	2,600
Nov 5, 2025	3.14	3.14	3.03	3.05	3.05	-2.24%	2,900
Nov 4, 2025	3.06	3.15	2.97	3.12	3.12	2.30%	4,900
Nov 3, 2025	3.19	3.20	3.05	3.05	3.05	-4.39%	5,800
Oct 31, 2025	2.98	3.19	2.98	3.19	3.19	1.92%	6,600
Oct 30, 2025	3.07	3.13	2.96	3.13	3.13	1.95%	4,700
Oct 29, 2025	3.07	3.07	2.92	3.07	3.07	-	4,700
Oct 28, 2025	3.01	3.07	2.88	3.07	3.07	3.72%	6,000
Oct 27, 2025	2.86	3.01	2.86	2.96	2.96	3.86%	9,600
Oct 24, 2025	2.95	2.95	2.80	2.85	2.85	-1.72%	4,200
Oct 23, 2025	2.92	2.96	2.82	2.90	2.90	4.32%	8,600
Oct 22, 2025	2.84	2.89	2.78	2.78	2.78	-2.46%	2,300
Oct 21, 2025	2.89	2.89	2.84	2.85	2.85	-1.72%	2,200
Oct 20, 2025	2.81	2.90	2.81	2.90	2.90	2.84%	1,600
Oct 17, 2025	2.84	2.89	2.80	2.82	2.82	-0.35%	1,100
Oct 16, 2025	2.81	2.88	2.81	2.83	2.83	1.07%	1,200
Oct 15, 2025	2.84	2.90	2.78	2.80	2.80	-1.41%	3,300
Oct 14, 2025	2.90	2.90	2.83	2.84	2.84	-2.74%	1,000
Oct 13, 2025	2.81	2.92	2.81	2.92	2.92	3.55%	3,000
Oct 10, 2025	2.90	2.90	2.79	2.82	2.82	-2.42%	1,800
Oct 9, 2025	2.83	2.95	2.77	2.89	2.89	2.12%	5,900
Oct 8, 2025	2.94	2.95	2.83	2.83	2.83	-2.41%	3,500
Oct 7, 2025	2.90	2.95	2.79	2.90	2.90	-1.69%	3,600
Oct 6, 2025	2.89	2.95	2.89	2.95	2.95	2.43%	1,200
Oct 3, 2025	3.00	3.04	2.88	2.88	2.88	-4.00%	4,700