BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	15.38	15.69	15.02	15.63	15.63	0.90%	755,865
Mar 28, 2025	15.86	16.16	15.45	15.49	15.49	-1.90%	1,238,057
Mar 27, 2025	15.33	15.88	15.24	15.79	15.79	3.47%	1,816,256
Mar 26, 2025	15.52	15.53	15.10	15.26	15.26	-1.55%	1,132,632
Mar 25, 2025	15.58	15.86	15.33	15.50	15.50	0.78%	854,508
Mar 24, 2025	15.42	15.64	15.28	15.38	15.38	-0.52%	723,727
Mar 21, 2025	15.42	15.51	15.17	15.46	15.46	-0.45%	2,823,190
Mar 20, 2025	15.11	15.56	15.04	15.53	15.53	0.91%	619,465
Mar 19, 2025	15.59	15.78	15.29	15.39	15.39	-1.28%	726,762
Mar 18, 2025	15.79	15.91	15.52	15.59	15.59	1.30%	1,997,108
Mar 17, 2025	15.03	15.73	15.03	15.39	15.39	3.71%	2,739,408
Mar 14, 2025	14.47	14.95	14.08	14.84	14.84	4.43%	1,510,468
Mar 13, 2025	13.72	14.34	13.55	14.21	14.21	4.18%	729,822
Mar 12, 2025	13.69	13.86	13.53	13.64	13.64	0.07%	1,243,952
Mar 11, 2025	13.14	13.68	13.14	13.63	13.63	4.52%	700,828
Mar 10, 2025	13.34	13.50	12.98	13.04	13.04	-2.83%	742,249
Mar 7, 2025	13.59	13.60	13.05	13.42	13.42	-0.74%	462,378
Mar 6, 2025	13.58	13.80	13.49	13.52	13.52	-0.59%	987,557
Mar 5, 2025	13.10	13.90	13.06	13.60	13.60	4.13%	1,270,003
Mar 4, 2025	12.89	13.21	12.69	13.06	13.06	2.03%	535,314
Mar 3, 2025	12.96	13.16	12.74	12.80	12.80	0.39%	458,017
Feb 28, 2025	12.61	12.79	12.45	12.75	12.75	-0.47%	983,630
Feb 27, 2025	12.67	12.84	12.58	12.81	12.81	-0.23%	678,760
Feb 26, 2025	12.59	13.13	12.59	12.84	12.84	1.82%	603,784
Feb 25, 2025	12.64	12.88	12.30	12.61	12.61	-1.10%	1,709,308
Feb 24, 2025	12.49	12.81	12.27	12.75	12.75	1.19%	1,158,684
Feb 21, 2025	12.90	13.34	12.42	12.60	12.60	-3.82%	4,006,561
Feb 20, 2025	13.30	13.50	13.06	13.10	13.10	-1.13%	920,948
Feb 19, 2025	13.24	13.41	13.08	13.25	13.25	-1.34%	719,607
Feb 18, 2025	13.44	13.61	13.22	13.43	13.43	0.45%	579,792
Feb 14, 2025	13.61	13.73	13.30	13.37	13.37	0.68%	953,508
Feb 13, 2025	13.18	13.40	13.00	13.28	13.28	0.99%	556,677
Feb 12, 2025	12.94	13.47	12.94	13.15	13.15	1.47%	1,436,726
Feb 11, 2025	13.15	13.27	12.95	12.96	12.96	-2.85%	903,702
Feb 10, 2025	13.20	13.51	13.13	13.34	13.34	2.22%	655,915
Feb 7, 2025	13.28	13.54	13.01	13.05	13.05	-0.91%	380,738
Feb 6, 2025	13.28	13.28	13.09	13.17	13.17	-0.23%	810,260
Feb 5, 2025	13.12	13.57	13.04	13.20	13.20	1.54%	1,307,328
Feb 4, 2025	13.01	13.17	12.89	13.00	13.00	0.23%	1,106,754
Feb 3, 2025	12.71	13.10	12.62	12.97	12.97	1.65%	1,659,041
Jan 31, 2025	12.93	13.10	12.61	12.76	12.76	-0.23%	754,834
Jan 30, 2025	12.85	13.14	12.65	12.79	12.79	2.24%	1,670,045
Jan 29, 2025	12.36	12.60	12.26	12.51	12.51	0.89%	390,795
Jan 28, 2025	12.55	12.63	12.38	12.40	12.40	-1.12%	398,727
Jan 27, 2025	12.92	12.92	12.47	12.54	12.54	-3.54%	466,820
Jan 24, 2025	13.07	13.17	12.85	13.00	13.00	1.17%	781,213
Jan 23, 2025	12.91	12.91	12.55	12.85	12.85	-1.23%	479,848
Jan 22, 2025	13.10	13.18	12.77	13.01	13.01	0.23%	1,162,727
Jan 21, 2025	13.00	13.20	12.96	12.98	12.98	0.70%	1,068,600
Jan 17, 2025	12.81	13.08	12.77	12.89	12.89	-0.08%	893,888