BVMF:O2NS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	46.41	46.90	44.89	46.90	46.90	1.08%	154
Oct 14, 2026	45.65	46.40	45.62	46.40	46.40	-3.73%	35
Oct 13, 2026	47.15	48.20	46.60	48.20	48.20	-0.10%	169
Oct 9, 2026	50.00	50.00	47.35	48.25	48.25	-7.66%	4,672
Oct 7, 2026	51.65	52.25	51.61	52.25	52.25	-2.88%	344
Oct 6, 2026	53.50	53.86	53.25	53.80	53.80	-0.57%	252
Oct 5, 2026	53.82	54.11	53.82	54.11	54.11	-1.96%	124
Oct 2, 2026	54.95	55.88	54.80	55.19	55.19	7.27%	50
Oct 1, 2026	50.50	51.45	50.50	51.45	51.45	3.35%	101
Sep 30, 2026	50.00	50.00	48.95	49.78	49.78	0.67%	138
Sep 29, 2026	49.95	49.95	49.45	49.45	49.45	-	985
Sep 28, 2026	49.79	49.90	48.65	49.45	49.45	-0.70%	1,468
Sep 25, 2026	48.85	50.34	48.85	49.80	49.80	4.75%	807
Sep 24, 2026	46.80	47.54	46.78	47.54	47.54	-0.46%	402
Sep 23, 2026	46.87	47.84	46.71	47.76	47.76	1.64%	200
Sep 22, 2026	45.51	46.99	45.51	46.99	46.99	4.68%	65
Sep 21, 2026	45.44	45.44	44.89	44.89	44.89	0.65%	14
Sep 18, 2026	44.52	44.73	44.52	44.60	44.60	1.73%	1,337
Sep 17, 2026	44.00	44.72	43.32	43.84	43.84	1.50%	387
Sep 16, 2026	47.05	47.05	42.60	43.19	43.19	-8.69%	5,108
Sep 15, 2026	46.62	47.90	46.62	47.30	47.30	1.46%	653
Sep 14, 2026	46.30	46.62	46.30	46.62	46.62	2.46%	37
Sep 11, 2026	45.50	45.50	45.50	45.50	45.50	1.61%	60
Sep 10, 2026	45.90	45.90	44.70	44.78	44.78	-1.45%	397
Sep 9, 2026	45.60	45.60	45.44	45.44	45.44	-2.66%	79
Sep 8, 2026	46.68	46.68	46.68	46.68	46.68	-1.73%	13
Sep 4, 2026	47.50	47.50	47.50	47.50	47.50	0.36%	60
Sep 3, 2026	45.78	47.33	45.78	47.33	47.33	1.24%	560
Sep 2, 2026	46.75	46.75	46.75	46.75	46.75	0.19%	30
Sep 1, 2026	47.65	47.65	46.46	46.66	46.66	-2.08%	726
Aug 31, 2026	48.40	48.40	47.62	47.65	47.65	0.95%	595
Aug 28, 2026	47.20	47.20	47.20	47.20	47.20	-1.28%	15
Aug 27, 2026	47.84	48.10	47.65	47.81	47.81	1.40%	1,813
Aug 26, 2026	45.66	47.39	45.66	47.15	47.15	1.18%	615
Aug 25, 2026	46.65	46.65	46.60	46.60	46.60	0.02%	22
Aug 24, 2026	46.19	46.59	46.14	46.59	46.59	-4.31%	32
Aug 21, 2026	49.18	49.18	48.69	48.69	48.69	-	15
Aug 20, 2026	48.71	48.79	48.69	48.69	48.69	-2.81%	16
Aug 19, 2026	50.86	50.86	50.10	50.10	50.10	-2.15%	2
Aug 18, 2026	51.24	51.24	50.44	51.20	51.20	-7.31%	2,411
Aug 17, 2026	54.80	55.24	54.80	55.24	55.24	2.09%	3,570
Aug 14, 2026	54.11	54.11	54.11	54.11	54.11	1.12%	20
Aug 13, 2026	54.00	54.52	53.51	53.51	53.51	-1.09%	23
Aug 12, 2026	52.10	54.35	52.10	54.10	54.10	4.84%	83
Aug 11, 2026	51.60	51.60	51.60	51.60	51.60	-0.77%	4
Aug 10, 2026	51.51	52.00	51.35	52.00	52.00	1.05%	85
Aug 7, 2026	51.46	51.46	51.46	51.46	51.46	2.84%	1
Aug 6, 2026	49.97	50.04	49.97	50.04	50.04	0.60%	170
Aug 5, 2026	52.48	52.48	49.74	49.74	49.74	-4.27%	268
Aug 4, 2026	52.00	52.70	51.00	51.96	51.96	-0.08%	5,557