BVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.10	32.73	30.46	31.10	31.10	-4.43%	2,167,075
Apr 27, 2026	33.00	33.56	32.15	32.54	32.54	-0.67%	1,753,751
Apr 24, 2026	32.25	32.76	31.31	32.76	32.76	2.50%	1,452,073
Apr 23, 2026	31.11	31.96	30.91	31.96	31.96	0.44%	1,588,609
Apr 22, 2026	32.36	32.60	31.70	31.82	31.82	0.19%	1,002,072
Apr 21, 2026	33.77	33.96	31.64	31.76	31.76	-9.46%	1,858,063
Apr 20, 2026	35.25	35.33	34.49	35.08	34.13	-1.85%	1,256,686
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
Mar 11, 2026	38.11	38.51	36.83	38.40	37.36	-1.29%	1,023,966
Mar 10, 2026	38.23	39.71	37.71	38.90	37.85	3.71%	1,046,801
Mar 9, 2026	36.34	37.59	35.58	37.51	36.49	1.30%	1,681,834
Mar 6, 2026	36.44	37.73	35.43	37.03	36.03	-0.62%	1,290,905
Mar 5, 2026	38.47	38.57	36.16	37.26	36.25	-5.29%	1,305,321
Mar 4, 2026	39.57	39.59	38.00	39.34	38.27	1.44%	1,611,115
Mar 3, 2026	39.89	39.90	37.15	38.78	37.73	-9.43%	2,615,561
Mar 2, 2026	43.96	44.02	41.19	42.82	41.66	-1.95%	2,450,013
Feb 27, 2026	42.20	44.67	42.12	43.67	42.49	6.18%	3,063,685
Feb 26, 2026	39.33	41.24	39.12	41.13	40.02	2.80%	1,987,438
Feb 25, 2026	39.58	41.20	39.10	40.01	38.93	2.88%	1,957,627
Feb 24, 2026	37.60	39.45	37.60	38.89	37.84	0.65%	1,215,359
Feb 23, 2026	39.12	39.12	37.80	38.64	37.59	0.60%	1,051,669
Feb 20, 2026	37.76	38.94	37.63	38.41	37.37	0.39%	2,442,420
Feb 19, 2026	37.30	38.72	37.00	38.26	37.22	1.24%	654,712
Feb 18, 2026	38.24	39.30	37.64	37.79	36.77	1.21%	1,438,782
Feb 17, 2026	36.45	37.93	35.47	37.34	36.33	-1.63%	1,473,121
Feb 13, 2026	37.91	38.62	37.08	37.96	36.93	1.12%	879,477
Feb 12, 2026	40.04	40.28	37.48	37.54	36.52	-7.26%	1,028,789
Feb 11, 2026	40.53	40.71	38.91	40.48	39.38	3.77%	1,357,621
Feb 10, 2026	38.75	39.32	38.36	39.01	37.95	-0.28%	906,267
Feb 9, 2026	37.65	39.40	37.65	39.12	38.06	5.87%	1,386,009
Feb 6, 2026	35.77	37.72	35.64	36.95	35.95	5.57%	1,381,400
Feb 5, 2026	34.55	35.43	34.23	35.00	34.05	-4.24%	1,629,869
Feb 4, 2026	37.28	37.28	35.15	36.55	35.56	-0.11%	1,451,223
Feb 3, 2026	36.47	37.04	35.20	36.59	35.60	7.43%	2,257,323
Feb 2, 2026	33.79	34.86	32.79	34.06	33.14	-0.58%	1,808,922
Jan 30, 2026	35.85	36.75	33.43	34.26	33.33	-11.08%	3,627,991
Jan 29, 2026	41.08	41.12	37.39	38.53	37.49	-1.23%	2,273,912
Jan 28, 2026	39.28	39.86	37.94	39.01	37.95	2.20%	1,868,877
Jan 27, 2026	39.07	39.43	37.37	38.17	37.14	-2.48%	2,428,850
Jan 26, 2026	39.39	41.29	38.80	39.14	38.08	5.50%	2,221,561
Jan 23, 2026	37.13	37.50	36.79	37.10	36.10	1.62%	1,464,732
Jan 22, 2026	36.97	37.46	36.50	36.51	35.52	-1.40%	1,566,629
Jan 21, 2026	38.37	38.78	36.63	37.03	36.03	-1.49%	2,660,622
Jan 20, 2026	35.97	37.60	35.62	37.59	36.57	8.39%	2,559,773
Jan 16, 2026	34.42	35.01	33.61	34.68	33.74	-0.63%	912,456
Jan 15, 2026	33.60	35.01	33.60	34.90	33.96	2.65%	781,735
Jan 14, 2026	35.19	35.31	33.41	34.00	33.08	-0.99%	1,134,689
Jan 13, 2026	34.76	35.43	34.14	34.34	33.41	-0.20%	1,700,151
Jan 12, 2026	33.49	34.51	33.25	34.41	33.48	6.86%	1,307,898
Jan 9, 2026	31.50	32.22	31.17	32.20	31.33	3.17%	787,326
Jan 8, 2026	30.00	31.27	29.88	31.21	30.36	1.53%	1,068,839
Jan 7, 2026	29.40	30.74	29.18	30.74	29.91	1.99%	1,743,265
Jan 6, 2026	29.86	30.43	29.60	30.14	29.32	2.07%	2,593,572
Jan 5, 2026	29.37	30.17	29.26	29.53	28.73	3.29%	2,757,963
Jan 2, 2026	28.38	28.81	27.71	28.59	27.82	2.73%	1,225,161
Dec 31, 2025	28.21	28.77	27.58	27.83	27.08	-2.35%	3,866,718
Dec 30, 2025	28.59	28.95	28.13	28.50	27.73	1.42%	844,902
Dec 29, 2025	28.42	28.55	27.80	28.10	27.34	-4.91%	1,416,973
Dec 26, 2025	30.00	30.07	29.44	29.55	28.75	0.14%	1,392,127
Dec 24, 2025	29.87	29.87	29.19	29.51	28.71	-0.61%	334,582
Dec 23, 2025	29.45	29.72	29.12	29.69	28.89	1.96%	2,878,351
Dec 22, 2025	29.25	29.88	28.75	29.12	28.33	2.72%	1,450,043
Dec 19, 2025	27.91	28.74	27.91	28.35	27.58	0.35%	7,088,689
Dec 18, 2025	28.00	28.68	27.71	28.25	27.49	0.50%	1,577,457
Dec 17, 2025	28.49	28.75	27.97	28.11	27.35	-	1,332,790
Dec 16, 2025	28.01	28.88	27.65	28.11	27.35	1.44%	1,450,243
Dec 15, 2025	28.66	28.89	27.29	27.71	26.96	-1.60%	1,514,676
Dec 12, 2025	28.71	28.80	27.61	28.16	27.40	1.37%	1,760,727
Dec 11, 2025	27.37	28.15	26.88	27.78	27.03	3.54%	3,172,639
Dec 10, 2025	26.31	27.04	26.08	26.83	26.10	1.44%	1,344,231
Dec 9, 2025	24.87	26.67	24.87	26.45	25.73	6.31%	1,344,847
Dec 8, 2025	25.15	25.28	24.63	24.88	24.21	-1.47%	975,965
Dec 5, 2025	25.59	25.95	24.89	25.25	24.57	-0.24%	846,180
Dec 4, 2025	24.94	25.44	24.82	25.31	24.62	0.44%	509,359
Dec 3, 2025	25.40	25.70	25.10	25.20	24.52	0.68%	1,427,506