BVMF:O2NS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	78.20	78.69	78.20	78.69	78.69	6.17%	86
Jun 12, 2026	73.54	75.04	73.23	74.12	74.12	2.40%	7,430
Jun 11, 2026	73.26	73.26	72.38	72.38	72.38	1.79%	1,144
Jun 10, 2026	71.22	71.22	71.11	71.11	71.11	-3.47%	801
Jun 9, 2026	77.37	79.66	70.72	73.67	73.67	-6.69%	335
Jun 8, 2026	76.00	80.02	76.00	78.95	78.95	3.88%	152
Jun 5, 2026	81.03	81.03	76.00	76.00	76.00	-10.75%	75
Jun 3, 2026	82.20	85.27	82.20	85.15	85.15	6.53%	1,975
Jun 2, 2026	77.87	79.93	77.87	79.93	79.93	6.08%	51
Jun 1, 2026	75.09	75.45	74.68	75.35	75.35	-0.53%	1,659
May 29, 2026	79.04	79.12	75.75	75.75	75.75	-3.29%	147
May 28, 2026	78.70	79.12	76.77	78.33	78.33	-0.47%	163
May 27, 2026	83.70	83.70	76.80	78.70	78.70	-2.32%	7,865
May 26, 2026	77.00	80.95	76.33	80.57	80.57	7.61%	3,563
May 25, 2026	74.29	74.87	74.29	74.87	74.87	6.97%	267
May 22, 2026	69.99	69.99	69.99	69.99	69.99	3.31%	1
May 21, 2026	67.98	67.98	67.75	67.75	67.75	-1.84%	4
May 20, 2026	69.01	69.02	68.15	69.02	69.02	3.11%	5
May 19, 2026	67.45	67.45	66.94	66.94	66.94	-5.33%	23
May 18, 2026	72.16	72.23	70.71	70.71	70.71	-1.94%	33
May 15, 2026	71.34	72.11	71.34	72.11	72.11	-1.97%	291
May 14, 2026	72.62	73.95	71.29	73.56	73.56	2.10%	1,500
May 13, 2026	70.39	72.05	70.08	72.05	72.05	15.50%	228
May 12, 2026	61.75	62.38	61.00	62.38	62.38	-2.58%	502
May 11, 2026	63.50	64.03	63.50	64.03	64.03	1.67%	104
May 8, 2026	62.94	63.06	62.80	62.98	62.98	2.51%	2,622
May 7, 2026	61.44	61.44	61.44	61.44	61.44	-2.46%	8
May 6, 2026	62.99	62.99	62.99	62.99	62.99	1.32%	1
May 5, 2026	60.26	64.13	60.16	62.17	62.17	-2.06%	583
May 4, 2026	65.00	65.00	63.48	63.48	63.48	0.38%	61
Apr 30, 2026	63.24	63.24	63.24	63.24	63.24	2.51%	20
Apr 29, 2026	62.60	62.60	61.49	61.69	61.69	5.81%	149
Apr 28, 2026	58.14	58.30	58.08	58.30	58.30	7.45%	8
Apr 22, 2026	54.27	54.27	54.26	54.26	54.26	3.20%	937
Apr 20, 2026	52.56	52.58	52.56	52.58	52.58	6.42%	800
Apr 16, 2026	48.07	49.41	48.07	49.41	49.41	10.27%	270
Apr 15, 2026	44.81	44.81	44.81	44.81	44.81	2.87%	4
Apr 9, 2026	43.57	43.57	43.56	43.56	43.56	7.48%	41
Apr 6, 2026	40.13	40.53	40.13	40.53	40.53	3.05%	5
Mar 31, 2026	39.33	39.33	39.33	39.33	39.33	2.10%	6
Mar 27, 2026	38.52	38.52	38.52	38.52	38.52	-6.25%	2
Mar 25, 2026	41.09	41.09	41.09	41.09	41.09	0.46%	8
Mar 24, 2026	38.53	40.93	38.53	40.90	40.90	4.02%	303
Mar 20, 2026	39.68	39.68	39.31	39.32	39.32	1.60%	204
Mar 19, 2026	39.76	39.76	38.70	38.70	38.70	-3.30%	51
Mar 18, 2026	39.73	40.02	39.73	40.02	40.02	0.83%	101
Mar 17, 2026	39.65	39.69	39.65	39.69	39.69	-	110
Mar 16, 2026	39.09	39.69	39.09	39.69	39.69	3.58%	214
Mar 13, 2026	38.55	38.55	38.32	38.32	38.32	1.51%	306
Mar 12, 2026	39.40	39.40	37.73	37.75	37.75	-41.91%	2,203