BMV:COST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	18,176.00	18,176.00	18,115.00	18,170.00	18,170.00	-2.28%	1,762
May 20, 2026	18,722.00	18,729.83	18,593.00	18,593.00	18,593.00	-2.36%	95
May 19, 2026	18,700.00	19,050.00	18,700.00	19,042.00	19,042.00	2.38%	106
May 18, 2026	18,330.00	18,624.05	18,330.00	18,600.00	18,600.00	2.38%	112
May 15, 2026	18,070.00	18,175.00	18,070.00	18,167.00	18,167.00	1.49%	9,595
May 14, 2026	17,780.00	17,900.00	17,780.00	17,900.00	17,900.00	1.16%	199
May 13, 2026	17,695.00	17,695.00	17,695.00	17,695.00	17,695.00	0.57%	49
May 12, 2026	17,420.00	17,615.00	17,420.00	17,594.15	17,594.15	3.22%	197
May 11, 2026	17,000.00	17,045.00	17,000.00	17,045.00	17,045.00	-1.56%	36
May 8, 2026	17,376.94	17,376.94	17,315.00	17,315.00	17,315.00	-0.09%	426
May 7, 2026	17,160.00	17,330.00	17,160.00	17,330.00	17,330.00	0.81%	152
May 6, 2026	17,138.00	17,190.00	17,133.00	17,190.00	17,190.00	-2.86%	124
May 5, 2026	17,700.00	17,700.00	17,695.70	17,695.70	17,695.70	-0.02%	106
May 4, 2026	17,810.00	17,810.00	17,700.00	17,700.00	17,700.00	1.06%	95
Apr 30, 2026	17,665.50	17,665.50	17,515.00	17,515.00	17,489.25	0.52%	107
Apr 29, 2026	17,436.00	17,441.00	17,417.75	17,425.00	17,399.38	1.46%	432
Apr 28, 2026	17,363.70	17,363.70	17,150.00	17,173.85	17,148.60	-1.21%	94
Apr 27, 2026	17,500.00	17,550.00	17,308.69	17,383.89	17,358.33	-0.95%	182
Apr 24, 2026	17,534.85	17,585.00	17,534.85	17,550.00	17,524.19	-0.41%	61
Apr 23, 2026	17,574.85	17,645.00	17,574.85	17,622.77	17,596.86	1.28%	119
Apr 22, 2026	17,385.00	17,400.00	17,385.00	17,400.00	17,374.42	-0.25%	39
Apr 21, 2026	17,443.20	17,443.20	17,443.20	17,443.20	17,417.55	0.61%	98
Apr 20, 2026	17,337.14	17,337.14	17,337.14	17,337.14	17,311.65	0.20%	460
Apr 17, 2026	16,936.34	17,303.00	16,936.34	17,303.00	17,277.56	1.54%	318
Apr 16, 2026	17,091.12	17,091.12	17,030.00	17,040.00	17,014.94	0.31%	148
Apr 15, 2026	16,815.00	16,993.00	16,815.00	16,986.98	16,962.00	0.71%	451
Apr 14, 2026	16,750.00	16,867.00	16,731.39	16,867.00	16,842.20	-0.54%	201
Apr 13, 2026	17,250.00	17,250.00	16,958.00	16,958.00	16,933.07	-1.77%	365
Apr 10, 2026	17,263.30	17,263.30	17,263.30	17,263.30	17,237.92	-3.61%	139
Apr 9, 2026	17,973.00	17,973.00	17,910.00	17,910.00	17,883.67	-0.03%	208
Apr 8, 2026	17,834.00	17,915.00	17,834.00	17,915.00	17,888.66	0.01%	622
Apr 7, 2026	17,983.00	17,983.00	17,884.56	17,913.00	17,886.66	-1.01%	174
Apr 6, 2026	18,092.40	18,100.00	18,051.50	18,096.00	18,069.39	1.35%	55
Apr 1, 2026	17,854.36	17,854.36	17,854.36	17,854.36	17,828.11	0.16%	1,276
Mar 31, 2026	17,825.00	17,825.00	17,825.00	17,825.00	17,798.79	-1.84%	21
Mar 30, 2026	18,195.00	18,195.00	18,150.00	18,160.00	18,133.30	1.98%	404
Mar 27, 2026	17,765.25	17,808.00	17,765.25	17,808.00	17,781.82	2.84%	179
Mar 25, 2026	17,350.00	17,360.00	17,316.00	17,316.00	17,290.54	-0.20%	60
Mar 24, 2026	17,350.00	17,350.00	17,350.00	17,350.00	17,324.49	0.99%	14
Mar 23, 2026	17,279.00	17,310.00	17,180.00	17,180.00	17,154.74	-1.69%	47
Mar 20, 2026	17,413.45	17,475.00	17,413.45	17,475.00	17,449.30	0.51%	21
Mar 19, 2026	17,386.00	17,386.00	17,386.00	17,386.00	17,360.44	-2.60%	63
Mar 18, 2026	17,523.26	17,850.00	17,442.00	17,850.00	17,823.75	1.48%	126
Mar 17, 2026	17,730.00	17,730.00	17,590.00	17,590.00	17,564.14	-2.82%	110
Mar 13, 2026	17,940.00	18,100.00	17,940.00	18,100.00	18,073.39	0.97%	141
Mar 12, 2026	17,700.00	17,927.00	17,700.00	17,927.00	17,900.64	2.36%	1,574
Mar 11, 2026	17,410.00	17,699.99	17,410.00	17,513.89	17,488.14	-0.66%	235
Mar 10, 2026	17,864.99	17,864.99	17,626.00	17,629.98	17,604.06	-0.79%	67
Mar 9, 2026	17,800.00	17,849.99	17,770.00	17,770.00	17,743.87	0.10%	153
Mar 6, 2026	17,734.00	17,752.00	17,723.00	17,752.00	17,725.90	2.01%	92