BVMF:NUTR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.25	2.25	2.16	2.24	2.24	-2.18%	2,200
Jun 2, 2026	2.29	2.29	2.15	2.29	2.29	-	9,900
Jun 1, 2026	2.20	2.29	2.12	2.29	2.29	5.53%	6,300
May 29, 2026	2.38	2.39	2.17	2.17	2.17	-9.21%	8,000
May 28, 2026	2.30	2.39	2.21	2.39	2.39	3.91%	8,200
May 27, 2026	2.26	2.42	2.26	2.30	2.30	1.77%	10,600
May 26, 2026	2.35	2.44	2.26	2.26	2.26	-2.59%	7,600
May 25, 2026	2.24	2.45	2.24	2.32	2.32	4.50%	7,300
May 22, 2026	2.40	2.45	2.22	2.22	2.22	-9.02%	7,700
May 21, 2026	2.35	2.45	2.32	2.44	2.44	4.27%	3,500
May 20, 2026	2.21	2.34	2.21	2.34	2.34	5.88%	3,200
May 19, 2026	2.34	2.46	2.21	2.21	2.21	-5.56%	10,800
May 18, 2026	2.22	2.37	2.22	2.34	2.34	-1.27%	5,900
May 15, 2026	2.32	2.49	2.31	2.37	2.37	-	12,500
May 14, 2026	2.40	2.56	2.37	2.37	2.37	-5.20%	9,000
May 13, 2026	2.35	2.50	2.29	2.50	2.50	5.93%	7,700
May 12, 2026	2.44	2.44	2.36	2.36	2.36	-2.48%	1,600
May 11, 2026	2.50	2.50	2.19	2.42	2.42	0.41%	6,100
May 8, 2026	2.37	2.45	2.36	2.41	2.41	3.88%	3,200
May 7, 2026	2.22	2.32	2.22	2.32	2.32	4.98%	1,200
May 6, 2026	2.34	2.37	2.20	2.21	2.21	-4.33%	5,200
May 5, 2026	2.19	2.37	2.19	2.31	2.31	5.96%	4,600
May 4, 2026	2.24	2.37	2.18	2.18	2.18	-9.54%	2,100
Apr 30, 2026	2.41	2.41	2.25	2.41	2.41	2.99%	4,200
Apr 29, 2026	2.25	2.36	2.19	2.34	2.34	3.08%	2,500
Apr 28, 2026	2.17	2.32	2.17	2.27	2.27	4.61%	5,000
Apr 27, 2026	2.32	2.36	2.16	2.17	2.17	-8.05%	2,800
Apr 24, 2026	2.41	2.41	2.36	2.36	2.36	-0.42%	1,100
Apr 23, 2026	2.41	2.41	2.35	2.37	2.37	-1.25%	1,400
Apr 22, 2026	2.42	2.42	2.32	2.40	2.40	0.42%	3,100
Apr 20, 2026	2.21	2.39	2.21	2.39	2.39	3.02%	5,200
Apr 17, 2026	2.22	2.32	2.22	2.32	2.32	4.98%	4,200
Apr 16, 2026	2.26	2.26	2.18	2.21	2.21	-2.21%	1,300
Apr 15, 2026	2.26	2.27	2.22	2.26	2.26	0.44%	1,400
Apr 14, 2026	2.29	2.29	2.22	2.25	2.25	-0.44%	1,400
Apr 13, 2026	2.21	2.27	2.21	2.26	2.26	1.80%	4,200
Apr 10, 2026	2.26	2.26	2.20	2.22	2.22	-2.20%	5,400
Apr 9, 2026	2.16	2.27	2.16	2.27	2.27	4.61%	4,500
Apr 8, 2026	2.26	2.26	2.15	2.17	2.17	-2.69%	3,600
Apr 7, 2026	2.17	2.28	2.15	2.23	2.23	0.45%	3,800
Apr 6, 2026	2.18	2.27	2.11	2.22	2.22	1.37%	4,600
Apr 2, 2026	2.11	2.27	2.11	2.19	2.19	1.86%	4,700
Apr 1, 2026	2.29	2.29	2.15	2.15	2.15	-4.44%	3,200
Mar 31, 2026	2.11	2.29	2.11	2.25	2.25	7.14%	5,700
Mar 30, 2026	2.20	2.24	2.10	2.10	2.10	-3.67%	3,100
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