BVNRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.30	10.30	10.16	10.17	10.17	0.69%	4,224
May 21, 2026	10.23	10.23	10.10	10.10	10.10	-1.27%	4,505
May 20, 2026	10.23	10.23	10.23	10.23	10.23	2.20%	433
May 19, 2026	10.01	10.01	10.01	10.01	10.01	-0.60%	431
May 18, 2026	10.19	10.29	10.01	10.07	10.07	3.92%	12,314
May 14, 2026	9.68	9.69	9.68	9.69	9.69	-1.33%	2,165
May 13, 2026	9.75	9.82	9.70	9.82	9.82	-4.65%	4,049
May 12, 2026	10.31	10.31	10.28	10.30	10.30	-	9,315
May 11, 2026	10.19	10.49	10.17	10.30	10.30	3.62%	57,516
May 8, 2026	9.85	9.94	9.85	9.94	9.94	1.22%	600
May 7, 2026	9.82	9.82	9.82	9.82	9.82	0.51%	435
May 6, 2026	9.71	9.77	9.71	9.77	9.77	-0.36%	886
May 4, 2026	9.77	9.81	9.77	9.81	9.81	-0.56%	918
May 1, 2026	9.86	9.86	9.86	9.86	9.86	0.82%	435
Apr 30, 2026	9.60	9.78	9.60	9.78	9.78	1.56%	3,171
Apr 28, 2026	9.63	9.63	9.63	9.63	9.63	-1.13%	401
Apr 27, 2026	9.68	9.74	9.68	9.74	9.74	0.68%	1,557
Apr 24, 2026	9.67	9.67	9.67	9.67	9.67	-0.57%	1,120
Apr 23, 2026	9.80	9.83	9.73	9.73	9.73	-2.89%	1,470
Apr 22, 2026	10.02	10.06	10.01	10.02	10.02	-0.10%	2,109
Apr 21, 2026	10.16	10.16	10.03	10.03	10.03	-2.90%	7,528
Apr 20, 2026	10.40	10.40	10.33	10.33	10.33	-1.15%	2,170
Apr 17, 2026	10.57	10.61	10.43	10.45	10.45	0.38%	7,634
Apr 16, 2026	10.38	10.41	10.38	10.41	10.41	-1.02%	3,111
Apr 15, 2026	10.50	10.52	10.48	10.52	10.52	0.26%	2,944
Apr 14, 2026	10.42	10.49	10.42	10.49	10.49	1.25%	806
Apr 13, 2026	10.30	10.36	10.30	10.36	10.36	0.58%	476
Apr 10, 2026	10.31	10.31	10.30	10.30	10.30	1.18%	1,244
Apr 9, 2026	10.16	10.18	10.15	10.18	10.18	-0.68%	1,416
Apr 8, 2026	10.32	10.32	10.25	10.25	10.25	2.18%	6,504
Apr 7, 2026	9.95	10.03	9.95	10.03	10.03	0.96%	25,603
Apr 6, 2026	9.90	9.94	9.89	9.94	9.94	-0.14%	1,076
Apr 2, 2026	10.30	10.30	9.93	9.95	9.95	-2.64%	32,627
Apr 1, 2026	10.11	10.22	10.11	10.22	10.22	2.97%	19,868
Mar 31, 2026	9.94	9.94	9.87	9.93	9.93	1.59%	7,398
Mar 30, 2026	9.79	9.79	9.76	9.77	9.77	0.20%	2,683
Mar 27, 2026	9.74	9.76	9.67	9.75	9.75	-0.20%	712
Mar 26, 2026	9.67	9.77	9.67	9.77	9.77	0.75%	273
Mar 25, 2026	9.70	9.70	9.70	9.70	9.70	0.60%	239
Mar 24, 2026	9.67	9.67	9.64	9.64	9.64	-0.10%	1,294
Mar 23, 2026	9.71	9.72	9.65	9.65	9.65	-0.77%	1,204
Mar 20, 2026	9.73	9.73	9.71	9.73	9.73	3.73%	793
Mar 19, 2026	9.38	9.38	9.38	9.38	9.38	-0.96%	6,196
Mar 18, 2026	9.50	9.50	9.47	9.47	9.47	0.17%	3,033
Mar 17, 2026	9.49	9.49	9.45	9.45	9.45	1.02%	4,468
Mar 16, 2026	9.25	9.36	9.25	9.36	9.36	1.43%	232
Mar 13, 2026	9.18	9.25	9.18	9.22	9.22	1.28%	828
Mar 12, 2026	9.07	9.11	9.07	9.11	9.11	-4.95%	618
Mar 10, 2026	9.58	9.58	9.58	9.58	9.58	2.16%	7,325
Mar 9, 2026	9.34	9.39	9.34	9.38	9.38	-2.15%	1,788