BVMF:LOGN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.76	31.70	30.76	31.03	31.03	0.10%	14,500
Apr 27, 2026	31.63	32.04	31.00	31.00	31.00	-2.52%	9,400
Apr 24, 2026	31.45	31.80	31.10	31.80	31.80	1.44%	6,800
Apr 23, 2026	31.78	31.80	31.35	31.35	31.35	-0.85%	3,600
Apr 22, 2026	31.79	31.80	31.60	31.62	31.62	-0.57%	3,200
Apr 20, 2026	31.63	31.87	31.63	31.80	31.80	1.37%	3,100
Apr 17, 2026	31.82	32.00	31.30	31.37	31.37	-1.13%	37,300
Apr 16, 2026	32.15	32.15	31.70	31.73	31.73	-0.38%	7,100
Apr 15, 2026	31.99	32.09	31.85	31.85	31.85	-0.47%	3,700
Apr 14, 2026	32.31	32.31	31.75	32.00	32.00	-0.16%	13,100
Apr 13, 2026	31.91	32.20	31.75	32.05	32.05	0.16%	22,700
Apr 10, 2026	32.78	32.78	32.00	32.00	32.00	-2.97%	19,500
Apr 9, 2026	31.82	32.98	31.49	32.98	32.98	4.04%	14,100
Apr 8, 2026	31.85	32.06	31.70	31.70	31.70	-1.55%	6,600
Apr 7, 2026	31.69	32.20	31.53	32.20	32.20	1.29%	6,800
Apr 6, 2026	32.19	32.19	31.78	31.79	31.79	-0.63%	5,000
Apr 2, 2026	31.83	32.05	31.78	31.99	31.99	0.03%	1,700
Apr 1, 2026	32.19	32.19	31.56	31.98	31.98	-0.53%	46,700
Mar 31, 2026	32.11	32.15	31.87	32.15	32.15	0.09%	9,300
Mar 30, 2026	32.05	32.12	31.92	32.12	32.12	0.37%	1,600
Mar 27, 2026	32.01	32.05	31.86	32.00	32.00	-0.12%	5,200
Mar 26, 2026	32.01	32.05	31.73	32.04	32.04	0.12%	9,400
Mar 25, 2026	31.91	32.00	31.90	32.00	32.00	-	18,900
Mar 24, 2026	31.89	32.00	31.75	32.00	32.00	1.20%	14,000
Mar 23, 2026	32.03	32.03	31.14	31.62	31.62	-1.16%	29,100
Mar 20, 2026	31.99	32.00	31.50	31.99	31.99	-0.03%	20,900
Mar 19, 2026	31.84	32.00	31.59	32.00	32.00	-	7,400
Mar 18, 2026	32.09	32.09	31.91	32.00	32.00	-0.31%	5,500
Mar 17, 2026	32.00	32.10	31.81	32.10	32.10	0.03%	21,300
Mar 16, 2026	32.39	32.39	31.82	32.09	32.09	-0.19%	5,300
Mar 13, 2026	32.38	32.50	31.83	32.15	32.15	0.37%	12,800
Mar 12, 2026	31.72	32.50	31.67	32.03	32.03	-0.44%	63,300
Mar 11, 2026	31.85	32.30	31.75	32.17	32.17	1.00%	4,300
Mar 10, 2026	32.34	32.43	31.41	31.85	31.85	-0.25%	10,200
Mar 9, 2026	31.85	32.04	31.85	31.93	31.93	-0.34%	4,200
Mar 6, 2026	31.89	32.05	31.85	32.04	32.04	-0.06%	3,900
Mar 5, 2026	32.83	32.83	31.90	32.06	32.06	0.50%	8,900
Mar 4, 2026	31.88	32.49	31.78	31.90	31.90	0.06%	12,500
Mar 3, 2026	32.09	32.24	31.75	31.88	31.88	-1.21%	15,100
Mar 2, 2026	32.06	32.50	31.94	32.27	32.27	0.06%	51,400
Feb 27, 2026	32.35	32.35	32.03	32.25	32.25	-0.77%	4,300
Feb 26, 2026	32.32	32.63	32.20	32.50	32.50	-	15,100
Feb 25, 2026	32.00	33.00	32.00	32.50	32.50	-	138,000
Feb 24, 2026	32.51	33.46	32.14	32.50	32.50	0.81%	17,500
Feb 23, 2026	32.39	32.40	32.20	32.24	32.24	-0.03%	10,800
Feb 20, 2026	32.21	32.75	32.00	32.25	32.25	-0.03%	32,300
Feb 19, 2026	32.66	32.99	32.12	32.26	32.26	-0.40%	22,300
Feb 18, 2026	32.17	32.86	31.91	32.39	32.39	1.54%	10,100
Feb 13, 2026	32.04	32.16	31.90	31.90	31.90	-1.27%	53,900
Feb 12, 2026	32.88	32.88	31.90	32.31	32.31	1.00%	14,500
Feb 11, 2026	32.47	32.99	31.90	31.99	31.99	0.13%	46,600
Feb 10, 2026	32.11	32.97	31.84	31.95	31.95	-0.62%	45,100
Feb 9, 2026	31.77	32.90	31.77	32.15	32.15	0.47%	19,200
Feb 6, 2026	32.30	32.30	31.61	32.00	32.00	-0.62%	31,900
Feb 5, 2026	32.21	32.31	32.20	32.20	32.20	-0.71%	4,200
Feb 4, 2026	32.36	32.78	31.93	32.43	32.43	-0.06%	29,500
Feb 3, 2026	32.51	32.68	32.37	32.45	32.45	0.31%	9,100
Feb 2, 2026	32.79	32.87	31.91	32.35	32.35	-0.46%	123,600
Jan 30, 2026	32.45	32.84	32.10	32.50	32.50	0.78%	52,200
Jan 29, 2026	32.26	33.09	31.90	32.25	32.25	-	68,000
Jan 28, 2026	31.96	32.61	31.96	32.25	32.25	-	17,600
Jan 27, 2026	32.40	32.74	32.15	32.25	32.25	-0.86%	67,800
Jan 26, 2026	33.41	33.41	32.29	32.53	32.53	-1.18%	10,800
Jan 23, 2026	32.93	32.93	32.30	32.92	32.92	1.60%	11,600
Jan 22, 2026	32.50	32.73	32.40	32.40	32.40	0.31%	33,900
Jan 21, 2026	32.20	32.49	31.99	32.30	32.30	-	44,000
Jan 20, 2026	32.05	32.73	32.00	32.30	32.30	0.94%	28,900
Jan 19, 2026	33.36	33.36	32.00	32.00	32.00	-3.03%	73,600
Jan 16, 2026	33.13	33.13	32.51	33.00	33.00	0.30%	34,500
Jan 15, 2026	33.01	33.09	32.85	32.90	32.90	-0.03%	14,100
Jan 14, 2026	33.66	33.66	32.85	32.91	32.91	-0.75%	32,900
Jan 13, 2026	33.03	33.38	32.90	33.16	33.16	0.18%	20,300
Jan 12, 2026	34.04	34.04	32.92	33.10	33.10	-	13,000
Jan 9, 2026	33.12	33.58	33.01	33.10	33.10	-0.30%	23,800
Jan 8, 2026	32.96	33.65	32.96	33.20	33.20	-0.15%	14,600
Jan 7, 2026	34.04	34.04	33.01	33.25	33.25	-0.89%	37,400
Jan 6, 2026	33.36	33.90	33.35	33.55	33.55	0.60%	14,800
Jan 5, 2026	33.41	33.61	33.35	33.35	33.35	-0.74%	40,300
Jan 2, 2026	33.52	33.73	33.40	33.60	33.60	-0.56%	25,200
Dec 30, 2025	33.96	33.96	33.70	33.79	33.79	0.57%	3,900
Dec 29, 2025	33.80	33.80	33.60	33.60	33.60	-0.12%	3,400
Dec 26, 2025	33.99	34.10	33.43	33.64	33.64	-1.06%	86,300
Dec 23, 2025	33.02	34.27	33.01	34.00	34.00	3.19%	21,900
Dec 22, 2025	33.07	33.10	32.87	32.95	32.95	-0.75%	16,700
Dec 19, 2025	33.61	33.61	33.00	33.20	33.20	-0.90%	27,000
Dec 18, 2025	33.50	33.83	33.50	33.50	33.50	-0.68%	37,100
Dec 17, 2025	33.71	33.87	33.45	33.73	33.73	-0.21%	18,300
Dec 16, 2025	33.66	34.16	33.66	33.80	33.80	-0.59%	44,000
Dec 15, 2025	34.79	34.79	33.91	34.00	34.00	0.44%	44,200
Dec 12, 2025	34.02	34.36	33.85	33.85	33.85	-0.47%	59,300
Dec 11, 2025	34.05	34.30	33.95	34.01	34.01	-0.12%	35,400
Dec 10, 2025	34.12	34.41	33.85	34.05	34.05	-0.03%	60,500
Dec 9, 2025	34.61	34.99	33.95	34.06	34.06	-1.99%	95,600
Dec 8, 2025	34.51	35.48	34.51	34.75	34.75	0.32%	23,700
Dec 5, 2025	34.67	35.48	33.80	34.64	34.64	-0.03%	47,500
Dec 4, 2025	37.99	37.99	34.36	34.65	34.65	-7.08%	123,500
Dec 3, 2025	39.58	40.15	37.29	37.29	37.29	-6.31%	66,400
Dec 2, 2025	38.80	39.80	38.49	39.80	39.80	2.05%	31,100
Dec 1, 2025	38.80	39.00	38.16	39.00	39.00	-	53,300
Nov 28, 2025	35.84	39.00	34.50	39.00	39.00	8.33%	80,600