BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	32.56	33.46	32.05	32.56	32.56	-1.33%	857,845
Aug 5, 2026	33.69	34.07	32.50	33.00	33.00	2.29%	1,156,602
Aug 4, 2026	31.52	32.38	31.30	32.26	32.26	5.87%	933,739
Aug 3, 2026	30.30	30.64	29.66	30.47	30.47	0.63%	682,563
Jul 31, 2026	30.50	31.16	30.17	30.28	30.28	-4.96%	632,281
Jul 30, 2026	30.94	32.00	30.42	31.86	31.86	5.43%	1,078,763
Jul 29, 2026	30.19	31.12	29.17	30.22	30.22	-0.53%	583,891
Jul 28, 2026	31.05	31.45	30.04	30.38	30.38	-4.22%	507,351
Jul 27, 2026	31.22	31.98	30.65	31.72	31.72	2.62%	330,940
Jul 24, 2026	31.37	31.84	30.89	30.91	30.91	-1.31%	249,980
Jul 23, 2026	31.27	31.87	30.96	31.32	31.32	-2.40%	473,194
Jul 22, 2026	31.84	32.80	31.66	32.09	32.09	2.69%	804,072
Jul 21, 2026	30.74	31.49	29.71	31.25	31.25	3.96%	772,429
Jul 20, 2026	30.44	30.56	29.40	30.06	30.06	-0.60%	1,080,781
Jul 17, 2026	29.51	30.49	29.25	30.24	30.24	0.23%	1,916,493
Jul 16, 2026	30.57	30.57	29.43	30.17	30.17	-1.76%	738,341
Jul 15, 2026	30.86	31.37	30.10	30.71	30.71	-1.03%	763,008
Jul 14, 2026	31.11	31.53	30.58	31.03	31.03	4.06%	937,740
Jul 13, 2026	29.52	30.09	29.32	29.82	29.82	-0.60%	1,039,968
Jul 10, 2026	29.33	30.34	29.26	30.00	30.00	1.52%	451,852
Jul 9, 2026	28.81	29.80	28.54	29.55	29.55	4.20%	698,659
Jul 8, 2026	28.12	28.59	27.31	28.36	28.36	-1.90%	709,051
Jul 7, 2026	29.95	29.98	28.55	28.91	28.91	-3.50%	649,524
Jul 6, 2026	30.17	30.45	29.64	29.96	29.96	0.81%	584,060
Jul 2, 2026	30.03	30.75	29.33	29.72	29.72	1.78%	1,248,423
Jul 1, 2026	29.02	29.60	28.72	29.20	29.20	-0.31%	1,448,841
Jun 30, 2026	28.89	29.56	28.45	29.29	29.29	2.48%	961,406
Jun 29, 2026	29.96	29.96	28.52	28.58	28.58	-6.05%	646,472
Jun 26, 2026	30.71	31.84	30.15	30.42	30.42	-0.85%	756,933