BVMF:NUTR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.24	2.24	2.18	2.18	2.18	-1.80%	1,300
Sep 2, 2026	2.22	2.22	2.18	2.22	2.22	1.83%	1,200
Sep 1, 2026	2.23	2.23	2.17	2.18	2.18	-1.36%	900
Aug 31, 2026	2.23	2.26	2.17	2.21	2.21	-0.45%	1,300
Aug 28, 2026	2.21	2.22	2.08	2.22	2.22	0.45%	3,900
Aug 27, 2026	2.21	2.26	2.16	2.21	2.21	-0.45%	1,300
Aug 26, 2026	2.22	2.27	2.21	2.22	2.22	-	1,000
Aug 25, 2026	2.21	2.30	2.21	2.22	2.22	2.78%	3,700
Aug 24, 2026	2.20	2.28	2.16	2.16	2.16	-1.82%	1,300
Aug 21, 2026	2.29	2.29	2.18	2.20	2.20	-1.79%	3,300
Aug 20, 2026	2.27	2.27	2.14	2.24	2.24	-1.75%	1,900
Aug 19, 2026	2.28	2.28	2.12	2.28	2.28	-0.44%	8,400
Aug 18, 2026	2.00	2.29	2.00	2.29	2.29	9.57%	8,000
Aug 17, 2026	2.00	2.14	2.00	2.09	2.09	4.50%	2,100
Aug 14, 2026	2.06	2.06	1.98	2.00	2.00	-2.91%	1,500
Aug 13, 2026	2.01	2.06	2.00	2.06	2.06	3.52%	2,200
Aug 12, 2026	2.00	2.03	1.99	1.99	1.99	-	2,100
Aug 11, 2026	2.07	2.08	1.99	1.99	1.99	-2.93%	1,600
Aug 10, 2026	2.09	2.09	2.00	2.05	2.05	-1.44%	6,800
Aug 7, 2026	2.20	2.22	2.07	2.08	2.08	-6.31%	18,000
Aug 6, 2026	2.31	2.31	2.22	2.22	2.22	-3.90%	2,300
Aug 5, 2026	2.21	2.31	2.21	2.31	2.31	4.52%	8,200
Aug 4, 2026	2.23	2.23	2.18	2.21	2.21	-0.90%	900
Aug 3, 2026	2.21	2.24	2.18	2.23	2.23	0.90%	1,000
Jul 31, 2026	2.21	2.21	2.18	2.21	2.21	0.91%	800
Jul 30, 2026	2.23	2.23	2.19	2.19	2.19	-1.79%	1,000
Jul 29, 2026	2.27	2.27	2.20	2.23	2.23	-1.76%	1,000
Jul 28, 2026	2.26	2.27	2.22	2.27	2.27	-	400
Jul 27, 2026	2.28	2.28	2.21	2.27	2.27	1.34%	1,200
Jul 24, 2026	2.23	2.26	2.19	2.24	2.24	0.45%	8,700
Jul 23, 2026	2.18	2.23	2.18	2.23	2.23	2.29%	1,200
Jul 22, 2026	2.19	2.23	2.18	2.18	2.18	-1.80%	2,800
Jul 21, 2026	2.23	2.23	2.18	2.22	2.22	-0.45%	1,700
Jul 20, 2026	2.24	2.24	2.18	2.23	2.23	-	1,500
Jul 17, 2026	2.19	2.24	2.18	2.23	2.23	2.29%	1,500
Jul 16, 2026	2.33	2.33	2.18	2.18	2.18	-2.68%	2,300
Jul 15, 2026	2.33	2.33	2.23	2.24	2.24	-3.45%	1,400
Jul 14, 2026	2.35	2.35	2.25	2.32	2.32	-	1,000
Jul 13, 2026	2.20	2.33	2.17	2.32	2.32	3.57%	4,200
Jul 10, 2026	2.36	2.36	2.24	2.24	2.24	-3.45%	2,200
Jul 9, 2026	2.19	2.32	2.19	2.32	2.32	5.94%	1,700
Jul 8, 2026	2.26	2.26	2.19	2.19	2.19	-3.10%	8,500
Jul 7, 2026	2.23	2.28	2.23	2.26	2.26	0.89%	1,100
Jul 6, 2026	2.23	2.30	2.23	2.24	2.24	0.45%	900
Jul 3, 2026	2.35	2.44	2.23	2.23	2.23	-2.62%	7,800
Jul 2, 2026	2.35	2.44	2.29	2.29	2.29	-3.78%	2,900
Jul 1, 2026	2.36	2.49	2.35	2.38	2.38	-0.42%	4,900
Jun 30, 2026	2.22	2.39	2.19	2.39	2.39	7.17%	16,400
Jun 29, 2026	2.36	2.36	2.23	2.23	2.23	-5.91%	4,500
Jun 26, 2026	2.30	2.43	2.25	2.37	2.37	1.28%	7,100