BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	33.50	34.26	33.12	34.25	-	1.05%	319,512
May 20, 2026	33.33	34.09	32.71	33.89	33.89	3.10%	987,200
May 19, 2026	33.29	33.43	32.12	32.87	32.87	-3.35%	1,007,416
May 18, 2026	34.50	34.88	33.90	34.01	34.01	-0.82%	661,095
May 15, 2026	35.60	35.63	34.00	34.29	34.29	-7.70%	2,135,468
May 14, 2026	38.09	38.50	36.86	37.15	37.15	-3.43%	1,418,312
May 13, 2026	37.78	38.65	37.46	38.47	38.47	1.00%	786,586
May 12, 2026	36.86	38.19	36.39	38.09	38.09	0.90%	1,584,096
May 11, 2026	35.86	37.86	35.85	37.75	37.75	6.76%	1,174,383
May 8, 2026	34.61	35.74	34.26	35.36	35.36	4.21%	774,537
May 7, 2026	34.80	35.77	33.87	33.93	33.93	-0.35%	2,079,583
May 6, 2026	33.29	34.43	33.11	34.05	34.05	6.47%	1,126,022
May 5, 2026	32.16	32.77	31.67	31.98	31.98	1.43%	1,144,543
May 4, 2026	32.19	32.29	31.29	31.53	31.53	-2.81%	529,437
May 1, 2026	32.21	32.74	31.58	32.44	32.44	-0.46%	730,815
Apr 30, 2026	31.19	32.73	30.38	32.59	32.59	8.56%	3,234,370
Apr 29, 2026	30.66	30.72	29.88	30.02	30.02	-3.47%	1,783,246
Apr 28, 2026	32.10	32.73	30.46	31.10	31.10	-4.43%	2,444,866
Apr 27, 2026	33.00	33.56	32.15	32.54	32.54	-0.67%	1,755,599
Apr 24, 2026	32.25	32.76	31.31	32.76	32.76	2.50%	1,470,283
Apr 23, 2026	31.11	31.96	30.91	31.96	31.96	0.44%	1,889,739
Apr 22, 2026	32.36	32.60	31.70	31.82	31.82	0.19%	1,482,801
Apr 21, 2026	33.77	33.96	31.64	31.76	31.76	-9.46%	1,963,701
Apr 20, 2026	35.25	35.33	34.49	35.08	34.13	-1.85%	1,258,233
Apr 17, 2026	36.95	37.68	35.64	35.74	34.77	-1.22%	1,682,445
Apr 16, 2026	35.65	36.53	35.62	36.18	35.20	2.32%	968,272
Apr 15, 2026	37.16	37.38	35.00	35.36	34.40	-5.76%	1,893,751
Apr 14, 2026	38.12	39.06	37.35	37.52	36.50	-0.87%	1,238,012
Apr 13, 2026	37.09	37.91	36.70	37.85	36.83	0.21%	1,127,610
Apr 10, 2026	38.84	39.28	37.14	37.77	36.75	-1.72%	1,185,626
Apr 9, 2026	38.47	38.99	37.13	38.43	37.39	0.95%	955,469
Apr 8, 2026	38.23	38.23	37.10	38.07	37.04	5.19%	1,639,284
Apr 7, 2026	36.28	36.28	34.71	36.19	35.21	-0.22%	810,548
Apr 6, 2026	36.42	36.96	35.64	36.27	35.29	-0.38%	526,346
Apr 2, 2026	35.40	37.31	34.88	36.41	35.42	-2.07%	880,007
Apr 1, 2026	36.91	38.09	36.23	37.18	36.17	3.16%	997,432
Mar 31, 2026	34.83	36.14	34.53	36.04	35.06	6.12%	1,274,054
Mar 30, 2026	34.20	34.41	32.98	33.96	33.04	1.28%	1,628,421
Mar 27, 2026	32.34	34.48	32.06	33.53	32.62	3.30%	2,095,187
Mar 26, 2026	31.70	32.80	31.56	32.46	31.58	-1.64%	2,852,464
Mar 25, 2026	33.60	33.86	32.78	33.00	32.11	2.64%	1,359,716
Mar 24, 2026	31.32	32.29	30.67	32.15	31.28	1.36%	684,918
Mar 23, 2026	30.61	32.80	30.31	31.72	30.86	4.72%	1,278,972
Mar 20, 2026	31.89	31.90	30.00	30.29	29.47	-5.02%	5,391,908
Mar 19, 2026	31.40	32.21	30.58	31.89	31.03	-6.37%	2,854,844
Mar 18, 2026	34.89	35.53	33.77	34.06	33.14	-6.02%	2,436,304
Mar 17, 2026	36.33	36.66	35.78	36.24	35.26	0.42%	738,788
Mar 16, 2026	35.40	36.60	34.98	36.09	35.11	2.35%	1,031,305
Mar 13, 2026	36.63	36.65	34.94	35.26	34.31	-4.11%	2,917,048
Mar 12, 2026	38.03	38.34	36.37	36.77	35.77	-4.24%	1,023,559