BMV:COST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	16,340.00	16,435.00	16,228.50	16,228.50	16,228.50	-1.94%	254
Jun 29, 2026	16,625.00	16,625.00	16,475.00	16,550.00	16,550.00	-0.77%	199
Jun 26, 2026	16,670.00	16,679.00	16,670.00	16,679.00	16,679.00	0.48%	60
Jun 25, 2026	16,575.00	16,652.00	16,575.00	16,600.00	16,600.00	-2.35%	134
Jun 24, 2026	16,950.00	17,005.00	16,900.00	17,000.20	17,000.20	0.59%	268
Jun 23, 2026	16,937.00	16,938.00	16,900.00	16,900.00	16,900.00	2.14%	177
Jun 22, 2026	16,486.57	16,546.00	16,470.00	16,546.00	16,546.00	0.34%	1,716
Jun 18, 2026	16,580.00	16,580.00	16,490.00	16,490.00	16,490.00	-1.54%	145
Jun 17, 2026	16,796.00	16,800.00	16,740.00	16,747.76	16,747.76	-1.13%	1,367
Jun 16, 2026	16,940.00	16,940.00	16,940.00	16,940.00	16,940.00	0.25%	16
Jun 15, 2026	16,753.77	16,897.92	16,753.77	16,897.92	16,897.92	0.61%	71
Jun 12, 2026	16,800.00	16,800.00	16,795.00	16,795.00	16,795.00	-0.62%	172
Jun 11, 2026	17,085.00	17,085.00	16,900.00	16,900.00	16,900.00	-0.66%	78
Jun 10, 2026	17,012.70	17,012.70	17,012.70	17,012.70	17,012.70	1.06%	254
Jun 9, 2026	16,830.00	17,024.81	16,830.00	16,834.12	16,834.12	-1.12%	134
Jun 8, 2026	16,989.00	17,025.00	16,989.00	17,025.00	17,025.00	-0.09%	171
Jun 5, 2026	17,292.00	17,459.99	17,041.15	17,041.15	17,041.15	1.56%	258
Jun 4, 2026	17,198.99	17,198.99	16,780.00	16,780.00	16,780.00	0.72%	313
Jun 3, 2026	16,709.22	16,760.00	16,615.52	16,660.00	16,660.00	1.18%	409
Jun 2, 2026	16,372.81	16,500.00	16,347.00	16,465.00	16,465.00	0.18%	89
Jun 1, 2026	16,395.00	16,500.00	16,335.00	16,435.00	16,435.00	-1.14%	195
May 29, 2026	17,200.00	17,200.00	16,428.84	16,624.03	16,624.03	-3.52%	2,677
May 28, 2026	17,311.00	17,315.00	17,230.00	17,230.00	17,230.00	-1.43%	1,353
May 27, 2026	17,480.00	17,510.00	17,459.55	17,480.00	17,480.00	0.66%	62
May 26, 2026	17,339.00	17,365.00	17,285.01	17,365.00	17,365.00	-2.17%	267
May 22, 2026	17,830.00	17,835.00	17,750.00	17,750.00	17,750.00	-2.31%	36
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	1.21%	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