BVMF:NUTR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.52	2.60	2.49	2.60	2.60	3.17%	1,100
Nov 5, 2026	2.34	2.68	2.34	2.52	2.52	10.53%	6,700
Nov 4, 2026	2.13	2.32	2.09	2.28	2.28	9.62%	10,000
Nov 3, 2026	2.32	2.32	1.99	2.08	2.08	-11.86%	21,000
Oct 30, 2026	2.24	2.38	2.24	2.36	2.36	2.16%	2,700
Oct 29, 2026	2.50	2.50	2.29	2.31	2.31	-10.12%	3,900
Oct 28, 2026	2.77	2.77	2.57	2.57	2.57	-9.82%	2,600
Oct 27, 2026	2.80	2.96	2.80	2.85	2.85	3.26%	4,200
Oct 26, 2026	3.00	3.01	2.53	2.76	2.76	-22.03%	4,000
Oct 23, 2026	3.42	3.54	3.26	3.54	3.54	2.31%	7,000
Oct 22, 2026	3.51	3.51	3.23	3.46	3.46	-2.26%	7,000
Oct 21, 2026	4.41	4.41	3.47	3.54	3.54	-19.18%	28,900
Oct 20, 2026	3.25	4.40	3.24	4.38	4.38	35.19%	33,600
Oct 19, 2026	2.69	3.24	2.52	3.24	3.24	25.10%	19,000
Oct 16, 2026	2.39	2.59	2.39	2.59	2.59	7.92%	3,000
Oct 15, 2026	2.43	2.65	2.39	2.40	2.40	-2.83%	10,300
Oct 14, 2026	2.41	2.63	2.41	2.47	2.47	2.49%	6,500
Oct 13, 2026	2.48	2.54	2.41	2.41	2.41	-3.60%	4,500
Oct 9, 2026	2.56	2.74	2.50	2.50	2.50	-2.34%	7,000
Oct 8, 2026	2.48	2.57	2.34	2.56	2.56	6.67%	8,100
Oct 7, 2026	2.40	2.52	2.33	2.40	2.40	-2.44%	3,600
Oct 6, 2026	2.34	2.57	2.29	2.46	2.46	0.82%	9,500
Oct 5, 2026	2.44	2.49	2.32	2.44	2.44	0.41%	9,400
Oct 2, 2026	2.56	2.56	2.42	2.43	2.43	-5.08%	4,900
Oct 1, 2026	2.40	2.56	2.34	2.56	2.56	-0.39%	7,500
Sep 30, 2026	2.45	2.57	2.28	2.57	2.57	4.47%	6,300
Sep 29, 2026	2.44	2.46	2.22	2.46	2.46	0.82%	7,700
Sep 28, 2026	2.30	2.45	2.20	2.44	2.44	5.63%	11,800
Sep 25, 2026	2.20	2.31	2.19	2.31	2.31	3.12%	6,100
Sep 24, 2026	2.27	2.27	2.19	2.24	2.24	-1.32%	1,100
Sep 23, 2026	2.22	2.27	2.15	2.27	2.27	2.71%	6,800
Sep 22, 2026	2.27	2.27	2.16	2.21	2.21	-0.90%	4,800
Sep 21, 2026	2.27	2.27	2.16	2.23	2.23	-2.19%	5,300
Sep 18, 2026	2.27	2.28	2.20	2.28	2.28	0.88%	1,800
Sep 17, 2026	2.27	2.27	2.19	2.26	2.26	-0.88%	1,200
Sep 16, 2026	2.27	2.28	2.17	2.28	2.28	0.44%	3,200
Sep 15, 2026	2.27	2.28	2.14	2.27	2.27	-	8,000
Sep 14, 2026	2.27	2.27	2.13	2.27	2.27	-	7,600
Sep 11, 2026	2.27	2.27	2.16	2.27	2.27	-0.87%	9,300
Sep 10, 2026	2.20	2.29	2.12	2.29	2.29	4.09%	8,900
Sep 9, 2026	2.20	2.21	2.17	2.20	2.20	-	1,200
Sep 8, 2026	2.17	2.21	2.17	2.20	2.20	1.38%	1,000
Sep 4, 2026	2.22	2.22	2.17	2.17	2.17	-0.46%	1,300
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