BVMF:NUTR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	2.66	2.66	2.59	2.63	2.63	-1.50%	2,100
Jan 13, 2026	2.58	2.67	2.50	2.67	2.67	3.49%	2,600
Jan 12, 2026	2.70	2.70	2.46	2.58	2.58	-3.37%	3,800
Jan 9, 2026	2.69	2.69	2.60	2.67	2.67	-1.11%	1,000
Jan 8, 2026	2.67	2.71	2.63	2.70	2.70	1.89%	2,100
Jan 7, 2026	2.66	2.69	2.65	2.65	2.65	-	1,200
Jan 6, 2026	2.68	2.68	2.63	2.65	2.65	-1.12%	1,200
Jan 5, 2026	2.60	2.68	2.60	2.68	2.68	2.68%	1,300
Jan 2, 2026	2.61	2.67	2.61	2.61	2.61	-0.76%	1,300
Dec 30, 2025	2.66	2.66	2.60	2.63	2.63	-1.50%	1,000
Dec 29, 2025	2.67	2.67	2.58	2.67	2.67	0.38%	1,700
Dec 26, 2025	2.61	2.66	2.52	2.66	2.66	1.92%	3,900
Dec 23, 2025	2.42	2.61	2.42	2.61	2.61	5.24%	3,500
Dec 22, 2025	2.48	2.52	2.40	2.48	2.48	1.64%	2,100
Dec 19, 2025	2.53	2.53	2.44	2.44	2.44	-3.56%	1,700
Dec 18, 2025	2.53	2.53	2.47	2.53	2.53	0.40%	1,700
Dec 17, 2025	2.44	2.52	2.44	2.52	2.52	2.86%	1,400
Dec 16, 2025	2.51	2.52	2.45	2.45	2.45	0.82%	4,500
Dec 15, 2025	2.85	2.85	2.43	2.43	2.43	-13.52%	13,200
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