BVNRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.79	11.79	11.78	11.78	11.78	-0.97%	2,467
Oct 15, 2026	11.78	11.89	11.78	11.89	11.89	2.28%	3,909
Oct 14, 2026	11.62	11.63	11.62	11.63	11.63	-1.27%	723
Oct 13, 2026	11.77	11.78	11.77	11.78	11.78	-1.54%	895
Oct 12, 2026	11.96	11.96	11.96	11.96	11.96	1.53%	408
Oct 9, 2026	11.74	11.80	11.72	11.78	11.78	2.61%	10,160
Oct 8, 2026	11.54	11.54	11.45	11.48	11.48	3.52%	7,727
Oct 7, 2026	10.97	11.09	10.97	11.09	11.09	-0.05%	1,084
Oct 6, 2026	11.37	11.37	11.10	11.10	11.10	0.14%	753
Oct 5, 2026	11.02	11.08	11.02	11.08	11.08	2.26%	1,245
Oct 2, 2026	10.83	10.85	10.75	10.84	10.84	0.23%	9,142
Oct 1, 2026	10.81	10.81	10.80	10.81	10.81	-2.70%	30,947
Sep 30, 2026	11.07	11.14	11.07	11.11	11.11	1.09%	3,133
Sep 29, 2026	11.01	11.05	10.99	10.99	10.99	-0.94%	1,539
Sep 28, 2026	11.10	11.10	11.10	11.10	11.09	0.49%	191
Sep 25, 2026	11.04	11.04	11.04	11.04	11.04	-1.03%	170
Sep 24, 2026	11.12	11.18	11.12	11.16	11.16	-0.58%	872
Sep 23, 2026	11.22	11.31	11.20	11.22	11.22	4.96%	8,337
Sep 21, 2026	10.72	10.72	10.69	10.69	10.69	0.80%	3,075
Sep 18, 2026	10.57	10.61	10.57	10.61	10.61	0.47%	1,029
Sep 17, 2026	10.56	10.56	10.56	10.56	10.56	2.58%	270
Sep 16, 2026	10.34	10.34	10.29	10.29	10.29	-1.44%	704
Sep 14, 2026	10.44	10.44	10.44	10.44	10.44	-0.62%	625
Sep 11, 2026	10.54	10.54	10.51	10.51	10.51	0.09%	3,210
Sep 10, 2026	10.50	10.50	10.50	10.50	10.50	0.12%	788
Sep 9, 2026	10.53	10.53	10.47	10.48	10.48	-3.02%	2,391
Sep 8, 2026	10.88	10.88	10.81	10.81	10.81	-4.71%	1,221
Sep 3, 2026	11.36	11.36	11.34	11.34	11.34	-0.84%	562
Sep 1, 2026	11.44	11.44	11.44	11.44	11.44	2.01%	1,295
Aug 31, 2026	11.18	11.22	11.18	11.22	11.22	2.61%	459
Aug 28, 2026	11.08	11.08	10.93	10.93	10.93	-1.00%	2,013
Aug 27, 2026	11.05	11.05	11.04	11.04	11.04	-2.12%	466
Aug 25, 2026	11.28	11.29	11.28	11.28	11.28	2.12%	387
Aug 24, 2026	11.00	11.06	11.00	11.05	11.05	1.56%	5,193
Aug 21, 2026	10.96	10.99	10.86	10.88	10.88	9.24%	42,088
Aug 20, 2026	9.98	9.98	9.96	9.96	9.96	-0.25%	497
Aug 19, 2026	9.96	9.98	9.95	9.98	9.98	2.55%	3,249
Aug 18, 2026	9.73	9.73	9.73	9.73	9.73	0.95%	218
Aug 17, 2026	9.64	9.64	9.64	9.64	9.64	1.03%	362
Aug 14, 2026	9.58	9.58	9.54	9.54	9.54	2.38%	2,845
Aug 13, 2026	9.32	9.32	9.32	9.32	9.32	0.81%	175
Aug 12, 2026	9.25	9.25	9.25	9.25	9.25	2.38%	160
Aug 11, 2026	9.07	9.07	9.03	9.03	9.03	-	441
Aug 10, 2026	9.04	9.04	9.03	9.03	9.03	-0.66%	729
Aug 7, 2026	9.09	9.09	9.09	9.09	9.09	-0.98%	304
Aug 5, 2026	9.18	9.18	9.18	9.18	9.18	-	426
Aug 4, 2026	9.18	9.18	9.10	9.18	9.18	-0.13%	2,269
Aug 3, 2026	9.16	9.21	9.16	9.19	9.19	0.79%	1,409
Jul 31, 2026	9.02	9.12	9.02	9.12	9.12	0.77%	967
Jul 30, 2026	9.12	9.12	9.05	9.05	9.05	0.56%	5,313