BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.50	12.99	12.36	12.69	12.69	1.85%	2,463,813
Dec 19, 2024	12.48	12.52	12.25	12.46	12.46	-0.72%	1,110,960
Dec 18, 2024	12.69	12.86	12.45	12.55	12.55	-2.11%	1,314,664
Dec 17, 2024	13.04	13.10	12.67	12.82	12.82	-2.73%	1,014,441
Dec 16, 2024	12.83	13.23	12.83	13.18	13.18	2.73%	1,255,515
Dec 13, 2024	13.13	13.32	12.66	12.83	12.83	-3.90%	1,080,079
Dec 12, 2024	13.40	13.50	13.23	13.35	13.35	-0.30%	1,017,636
Dec 11, 2024	12.81	13.40	12.80	13.39	13.39	4.77%	1,289,134
Dec 10, 2024	12.95	13.20	12.72	12.78	12.78	-1.46%	1,433,999
Dec 9, 2024	12.31	13.17	12.31	12.97	12.97	7.37%	932,149
Dec 6, 2024	12.22	12.31	12.07	12.08	12.08	-2.03%	456,636
Dec 5, 2024	12.29	12.58	12.16	12.33	12.33	0.33%	526,638
Dec 4, 2024	12.12	12.44	12.12	12.29	12.29	0.90%	529,656
Dec 3, 2024	12.18	12.41	12.05	12.18	12.18	1.08%	832,028
Dec 2, 2024	11.96	12.09	11.91	12.05	12.05	-0.41%	889,401
Nov 29, 2024	12.18	12.31	12.05	12.10	12.10	-0.08%	347,469
Nov 27, 2024	12.05	12.23	12.02	12.11	12.11	0.92%	356,106
Nov 26, 2024	11.94	12.19	11.86	12.00	12.00	-	603,140
Nov 25, 2024	11.85	12.14	11.70	12.00	12.00	-0.50%	1,645,392
Nov 22, 2024	12.29	12.30	12.00	12.06	12.06	-1.79%	634,055
Nov 21, 2024	12.48	12.48	12.10	12.28	12.28	1.15%	717,862
Nov 20, 2024	12.33	12.43	12.09	12.14	12.14	-2.65%	391,429
Nov 19, 2024	12.56	12.64	12.21	12.47	12.47	-0.08%	674,610
Nov 18, 2024	12.55	12.79	12.41	12.48	12.48	1.30%	597,920
Nov 15, 2024	12.44	12.62	12.22	12.32	12.32	-0.24%	2,835,973
Nov 14, 2024	12.23	12.48	12.17	12.35	12.35	0.41%	1,843,565
Nov 13, 2024	12.35	12.41	12.09	12.30	12.30	-0.24%	1,053,555
Nov 12, 2024	11.65	12.36	11.65	12.33	12.33	4.58%	1,593,009
Nov 11, 2024	11.79	11.86	11.61	11.79	11.79	-3.20%	1,299,297
Nov 8, 2024	12.32	12.40	12.04	12.18	12.18	-2.72%	1,214,351
Nov 7, 2024	12.42	12.62	12.31	12.52	12.52	2.45%	593,074
Nov 6, 2024	12.14	12.54	12.07	12.22	12.22	-3.55%	1,504,630
Nov 5, 2024	12.96	13.17	12.57	12.67	12.67	-1.55%	1,063,265
Nov 4, 2024	12.64	12.87	12.48	12.87	12.87	1.82%	752,518
Nov 1, 2024	13.05	13.21	12.61	12.64	12.64	-3.22%	1,827,778
Oct 31, 2024	13.50	13.81	12.85	13.06	13.06	-0.31%	1,250,426
Oct 30, 2024	13.02	13.15	12.70	13.10	13.10	0.08%	1,314,946
Oct 29, 2024	13.28	13.33	12.95	13.09	13.09	-0.46%	759,360
Oct 28, 2024	13.19	13.33	13.12	13.15	13.15	-1.28%	345,775
Oct 25, 2024	13.32	13.54	13.19	13.32	13.32	-1.41%	1,135,754
Oct 24, 2024	13.57	13.61	13.24	13.51	13.51	-	829,326
Oct 23, 2024	13.72	13.78	13.50	13.51	13.51	-3.15%	613,081
Oct 22, 2024	13.97	14.29	13.90	13.95	13.95	1.53%	967,041
Oct 21, 2024	13.97	14.11	13.66	13.74	13.74	0.29%	614,257
Oct 18, 2024	13.50	13.95	13.43	13.70	13.70	2.70%	683,771
Oct 17, 2024	13.40	13.62	13.16	13.34	13.34	0.76%	477,310
Oct 16, 2024	13.34	13.66	13.19	13.24	13.24	0.61%	542,284
Oct 15, 2024	13.55	13.55	13.15	13.16	13.16	-2.95%	589,906
Oct 14, 2024	13.52	13.75	13.45	13.56	13.56	-0.95%	583,394
Oct 11, 2024	13.92	13.98	13.51	13.69	13.69	-0.65%	912,870
Oct 10, 2024	13.03	13.80	13.02	13.78	13.78	5.76%	787,838
Oct 9, 2024	13.33	13.41	13.00	13.03	13.03	-2.91%	1,020,648
Oct 8, 2024	13.80	13.91	13.28	13.42	13.42	-4.14%	609,906
Oct 7, 2024	14.01	14.07	13.84	14.00	14.00	-0.50%	575,339
Oct 4, 2024	13.95	14.20	13.82	14.07	14.07	0.43%	946,601
Oct 3, 2024	13.82	14.05	13.72	14.01	14.01	-0.07%	694,119
Oct 2, 2024	14.03	14.26	14.00	14.02	14.02	0.07%	500,458
Oct 1, 2024	13.95	14.21	13.79	14.01	14.01	1.23%	744,126
Sep 30, 2024	13.95	13.96	13.65	13.84	13.84	-1.70%	880,698
Sep 27, 2024	14.29	14.33	14.02	14.08	14.08	-1.47%	737,936
Sep 26, 2024	14.03	14.30	13.97	14.29	14.29	3.18%	1,827,809
Sep 25, 2024	13.88	14.03	13.82	13.85	13.85	-0.29%	944,953
Sep 24, 2024	13.84	14.14	13.67	13.89	13.89	2.89%	1,366,811
Sep 23, 2024	13.61	13.74	13.50	13.50	13.50	-1.24%	875,217
Sep 20, 2024	13.70	13.90	13.39	13.67	13.67	0.37%	13,903,038
Sep 19, 2024	13.71	13.75	13.48	13.62	13.62	1.11%	1,868,974
Sep 18, 2024	13.16	14.09	12.98	13.47	13.47	2.05%	2,510,369
Sep 17, 2024	13.27	13.38	13.00	13.20	13.20	-1.27%	2,511,541
Sep 16, 2024	13.30	13.62	13.11	13.37	13.37	-1.18%	2,762,369
Sep 13, 2024	12.78	13.70	12.74	13.53	13.53	8.15%	3,456,124
Sep 12, 2024	12.21	12.64	12.17	12.51	12.51	4.34%	1,773,493
Sep 11, 2024	11.80	12.06	11.74	11.99	11.99	1.18%	532,429
Sep 10, 2024	11.92	12.01	11.64	11.85	11.85	-1.09%	581,152
Sep 9, 2024	12.02	12.14	11.85	11.98	11.98	-0.08%	539,132
Sep 6, 2024	12.23	12.33	11.89	11.99	11.99	-2.20%	928,171
Sep 5, 2024	11.85	12.27	11.76	12.26	12.26	4.61%	896,070
Sep 4, 2024	11.74	11.99	11.64	11.72	11.72	-0.34%	703,244
Sep 3, 2024	12.13	12.23	11.65	11.76	11.76	-5.16%	951,937
Aug 30, 2024	12.73	12.73	12.22	12.40	12.40	-2.52%	1,222,775
Aug 29, 2024	12.54	12.73	12.45	12.72	12.72	1.76%	1,366,265
Aug 28, 2024	12.79	12.80	12.39	12.50	12.50	-3.47%	1,163,575
Aug 27, 2024	12.94	13.09	12.80	12.95	12.95	-0.69%	623,763
Aug 26, 2024	13.38	13.47	13.00	13.04	13.04	-1.73%	778,678
Aug 23, 2024	13.35	13.62	13.25	13.27	13.27	-0.30%	769,642
Aug 22, 2024	13.61	13.67	13.23	13.31	13.31	-1.77%	897,236
Aug 21, 2024	13.92	13.92	13.49	13.55	13.55	-1.81%	1,035,209
Aug 20, 2024	14.00	14.10	13.68	13.80	13.80	-1.99%	1,176,136
Aug 19, 2024	14.49	14.58	14.03	14.08	14.08	-2.83%	995,464
Aug 16, 2024	14.59	14.76	14.37	14.49	14.49	-0.14%	3,076,366
Aug 15, 2024	14.68	14.81	14.48	14.51	14.51	-0.07%	1,398,320
Aug 14, 2024	14.57	14.57	14.33	14.52	14.52	-0.27%	680,664
Aug 13, 2024	14.44	14.72	14.32	14.56	14.56	0.48%	588,441
Aug 12, 2024	14.55	14.66	14.15	14.49	14.49	0.62%	696,990
Aug 9, 2024	14.31	14.40	14.07	14.40	14.40	1.12%	623,300
Aug 8, 2024	14.30	14.43	14.13	14.24	14.24	0.56%	612,969
Aug 7, 2024	14.55	14.58	14.08	14.16	14.16	-1.32%	1,158,286
Aug 6, 2024	14.60	14.68	14.34	14.35	14.35	-2.38%	640,561
Aug 5, 2024	13.93	14.74	13.40	14.70	14.70	0.07%	2,134,354
Aug 2, 2024	15.26	15.44	14.69	14.69	14.69	-3.04%	1,503,068
Aug 1, 2024	15.55	15.62	15.01	15.15	15.15	-2.26%	1,896,397