BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.76	38.94	37.63	38.24	-	-0.05%	679,048
Feb 19, 2026	37.30	38.72	37.00	38.26	38.26	1.24%	654,047
Feb 18, 2026	38.24	39.30	37.64	37.79	37.79	1.21%	1,438,400
Feb 17, 2026	36.45	37.93	35.47	37.34	37.34	-1.63%	1,468,122
Feb 13, 2026	37.91	38.62	37.08	37.96	37.96	1.12%	878,813
Feb 12, 2026	40.04	40.28	37.48	37.54	37.54	-7.26%	1,028,348
Feb 11, 2026	40.53	40.71	38.91	40.48	40.48	3.77%	1,356,453
Feb 10, 2026	38.75	39.32	38.36	39.01	39.01	-0.28%	906,104
Feb 9, 2026	37.65	39.40	37.65	39.12	39.12	5.87%	1,379,252
Feb 6, 2026	35.77	37.72	35.64	36.95	36.95	5.57%	1,379,887
Feb 5, 2026	34.55	35.43	34.23	35.00	35.00	-4.24%	1,629,159
Feb 4, 2026	37.28	37.28	35.15	36.55	36.55	-0.11%	1,445,626
Feb 3, 2026	36.47	37.04	35.20	36.59	36.59	7.43%	2,252,954
Feb 2, 2026	33.79	34.86	32.79	34.06	34.06	-0.58%	1,807,465
Jan 30, 2026	35.85	36.75	33.43	34.26	34.26	-11.08%	3,623,301
Jan 29, 2026	41.08	41.12	37.39	38.53	38.53	-1.23%	2,241,584
Jan 28, 2026	39.28	39.86	37.94	39.01	39.01	2.20%	1,841,408
Jan 27, 2026	39.07	39.43	37.37	38.17	38.17	-2.48%	2,412,239
Jan 26, 2026	39.39	41.29	38.80	39.14	39.14	5.50%	2,217,051
Jan 23, 2026	37.13	37.50	36.79	37.10	37.10	1.62%	1,464,013
Jan 22, 2026	36.97	37.46	36.50	36.51	36.51	-1.40%	1,564,315
Jan 21, 2026	38.37	38.78	36.63	37.03	37.03	-1.49%	2,657,102
Jan 20, 2026	35.97	37.60	35.62	37.59	37.59	8.39%	2,558,938
Jan 16, 2026	34.42	35.01	33.61	34.68	34.68	-0.63%	906,705
Jan 15, 2026	33.60	35.01	33.60	34.90	34.90	2.65%	781,193
Jan 14, 2026	35.19	35.31	33.41	34.00	34.00	-0.99%	1,103,594
Jan 13, 2026	34.76	35.43	34.14	34.34	34.34	-0.20%	1,697,130
Jan 12, 2026	33.49	34.51	33.25	34.41	34.41	6.86%	1,306,024
Jan 9, 2026	31.50	32.22	31.17	32.20	32.20	3.17%	784,573
Jan 8, 2026	30.00	31.27	29.88	31.21	31.21	1.53%	1,068,242
Jan 7, 2026	29.40	30.74	29.18	30.74	30.74	1.99%	1,742,263
Jan 6, 2026	29.86	30.43	29.60	30.14	30.14	2.07%	2,592,038
Jan 5, 2026	29.37	30.17	29.26	29.53	29.53	3.29%	2,757,900
Jan 2, 2026	28.38	28.81	27.71	28.59	28.59	2.73%	1,222,617
Dec 31, 2025	28.21	28.77	27.58	27.83	27.83	-2.35%	3,230,684
Dec 30, 2025	28.59	28.95	28.13	28.50	28.50	1.42%	844,795
Dec 29, 2025	28.42	28.55	27.80	28.10	28.10	-4.91%	1,410,206
Dec 26, 2025	30.00	30.07	29.44	29.55	29.55	0.14%	1,391,651
Dec 24, 2025	29.87	29.87	29.19	29.51	29.51	-0.61%	334,426
Dec 23, 2025	29.45	29.72	29.12	29.69	29.69	1.96%	2,878,025
Dec 22, 2025	29.25	29.88	28.75	29.12	29.12	2.72%	1,449,153
Dec 19, 2025	27.91	28.74	27.91	28.35	28.35	0.35%	6,877,467
Dec 18, 2025	28.00	28.68	27.71	28.25	28.25	0.50%	1,577,457
Dec 17, 2025	28.49	28.75	27.97	28.11	28.11	-	1,332,790
Dec 16, 2025	28.01	28.88	27.65	28.11	28.11	1.44%	1,450,243
Dec 15, 2025	28.66	28.89	27.29	27.71	27.71	-1.60%	1,514,676
Dec 12, 2025	28.71	28.80	27.61	28.16	28.16	1.37%	1,760,727
Dec 11, 2025	27.37	28.15	26.88	27.78	27.78	3.54%	3,172,639
Dec 10, 2025	26.31	27.04	26.08	26.83	26.83	1.44%	1,344,231
Dec 9, 2025	24.87	26.67	24.87	26.45	26.45	6.31%	1,344,847