BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	30.78	31.36	30.55	30.46	30.46	-2.22%	300,296
Oct 15, 2026	30.90	31.30	30.27	31.15	31.15	2.06%	580,246
Oct 14, 2026	30.62	30.97	30.15	30.52	30.52	-3.11%	606,316
Oct 13, 2026	32.52	32.58	31.25	31.50	31.50	-2.48%	596,708
Oct 12, 2026	32.28	32.57	32.12	32.30	32.30	-0.49%	334,629
Oct 9, 2026	32.00	32.66	31.80	32.46	32.46	3.28%	581,792
Oct 8, 2026	30.92	31.64	29.69	31.43	31.43	0.96%	1,698,193
Oct 7, 2026	31.36	31.53	30.90	31.13	31.13	-2.54%	1,614,654
Oct 6, 2026	31.43	32.20	31.12	31.94	31.94	1.11%	717,111
Oct 5, 2026	31.40	31.82	30.72	31.59	31.59	0.64%	517,486
Oct 2, 2026	31.91	32.25	31.21	31.39	31.39	-0.32%	814,714
Oct 1, 2026	31.25	31.84	30.93	31.49	31.49	-0.28%	977,898
Sep 30, 2026	32.16	32.50	31.22	31.58	31.58	-1.28%	1,341,087
Sep 29, 2026	32.12	32.12	31.51	31.99	31.99	-0.19%	1,226,374
Sep 28, 2026	31.66	32.23	31.34	32.05	32.05	-3.38%	1,450,900
Sep 25, 2026	32.93	33.24	32.47	33.17	33.17	0.97%	442,603
Sep 24, 2026	33.58	33.58	32.07	32.85	32.85	-1.71%	1,172,168
Sep 23, 2026	33.78	34.70	32.80	33.42	33.42	-3.69%	1,213,318
Sep 22, 2026	33.61	34.90	33.59	34.70	34.70	3.30%	1,216,095
Sep 21, 2026	34.35	34.35	33.06	33.59	33.59	-2.16%	796,530
Sep 18, 2026	34.87	34.87	33.88	34.33	34.33	-1.09%	3,851,829
Sep 17, 2026	34.06	34.96	33.41	34.71	34.71	4.96%	741,818
Sep 16, 2026	34.10	34.17	32.25	33.07	33.07	-0.51%	1,249,270
Sep 15, 2026	33.24	33.44	32.54	33.24	33.24	0.12%	924,334
Sep 14, 2026	33.08	33.36	32.51	33.20	33.20	-2.47%	1,198,860
Sep 11, 2026	34.61	35.35	33.78	34.04	34.04	0.56%	842,613
Sep 10, 2026	34.10	34.77	33.70	33.85	33.85	-4.35%	850,027
Sep 9, 2026	34.78	35.84	34.67	35.39	35.39	3.60%	1,454,342
Sep 8, 2026	34.02	35.00	33.94	34.16	34.16	0.77%	1,026,042
Sep 4, 2026	34.03	34.36	33.26	33.90	33.90	-2.50%	397,869
Sep 3, 2026	35.17	35.17	34.52	34.77	34.77	1.64%	539,971
Sep 2, 2026	34.37	34.93	33.40	34.21	34.21	2.36%	939,635
Sep 1, 2026	33.62	34.74	33.28	33.42	33.42	-2.57%	822,917
Aug 31, 2026	35.26	35.26	34.20	34.30	34.30	-2.33%	2,012,853
Aug 28, 2026	36.35	36.94	34.78	35.12	35.12	-3.25%	1,369,000
Aug 27, 2026	36.19	36.84	35.67	36.30	36.30	0.33%	1,398,595
Aug 26, 2026	35.19	36.86	35.19	36.18	36.18	0.67%	2,099,053
Aug 25, 2026	34.66	36.13	34.31	35.94	35.94	2.10%	604,693
Aug 24, 2026	36.00	36.54	35.03	35.20	35.20	-0.76%	1,573,122
Aug 21, 2026	35.36	35.72	34.08	35.47	35.47	3.83%	3,777,544
Aug 20, 2026	33.56	35.18	33.35	34.16	34.16	0.53%	1,439,443
Aug 19, 2026	34.44	35.04	33.50	33.98	33.98	2.35%	1,696,948
Aug 18, 2026	33.49	33.89	32.90	33.20	33.20	-2.24%	556,419
Aug 17, 2026	33.81	34.23	33.36	33.96	33.96	0.65%	428,722
Aug 14, 2026	33.99	34.64	33.51	33.74	33.74	0.21%	543,982
Aug 13, 2026	34.94	35.01	33.65	33.67	33.67	-2.69%	565,314
Aug 12, 2026	35.62	35.70	34.33	34.60	34.60	-0.57%	608,424
Aug 11, 2026	34.52	35.24	34.16	34.80	34.80	0.64%	506,865
Aug 10, 2026	33.91	34.76	33.67	34.58	34.58	1.26%	943,134
Aug 7, 2026	34.22	35.15	33.58	34.15	34.15	4.88%	1,423,757