BVNRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.43	9.47	9.43	9.45	9.45	1.02%	6,412
Jun 11, 2026	9.38	9.40	9.35	9.35	9.35	-0.27%	2,997
Jun 10, 2026	9.38	9.38	9.38	9.38	9.38	0.81%	283
Jun 9, 2026	9.32	9.32	9.25	9.30	9.30	0.54%	1,603
Jun 8, 2026	9.25	9.25	9.25	9.25	9.25	-2.53%	291
Jun 5, 2026	9.61	9.61	9.40	9.49	9.49	0.44%	1,545
Jun 4, 2026	9.40	9.45	9.40	9.45	9.45	1.84%	6,117
Jun 3, 2026	9.41	9.41	9.28	9.28	9.28	-1.83%	904
Jun 2, 2026	9.26	9.45	9.26	9.45	9.45	-0.80%	1,392
Jun 1, 2026	9.75	9.75	9.27	9.53	9.53	-1.39%	3,178
May 29, 2026	9.73	9.78	9.66	9.66	9.66	0.31%	4,213
May 28, 2026	9.63	9.63	9.63	9.63	9.63	-2.92%	398
May 27, 2026	9.89	9.92	9.75	9.92	9.92	-0.25%	4,513
May 26, 2026	10.01	10.08	9.88	9.95	9.95	-2.21%	3,560
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