BMV:GPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	28.56	30.50	24.00	24.25	24.25	-15.59%	31,285
Sep 2, 2026	21.50	30.00	20.80	28.73	28.73	36.81%	54,388
Sep 1, 2026	17.88	28.00	17.88	21.00	21.00	57.30%	34,493
Aug 31, 2026	10.25	13.35	10.25	13.35	13.35	34.98%	630
Aug 28, 2026	10.20	10.20	9.89	9.89	9.89	-2.85%	532
Aug 27, 2026	10.18	10.18	10.18	10.18	10.18	0.79%	991
Aug 26, 2026	10.30	10.30	10.00	10.10	10.10	-1.94%	1,495
Aug 25, 2026	10.22	10.30	10.00	10.30	10.30	-2.83%	798
Aug 24, 2026	10.50	10.60	10.50	10.60	10.60	2.32%	67
Aug 21, 2026	10.37	10.37	10.31	10.36	10.36	-1.61%	784
Aug 20, 2026	10.80	10.85	10.53	10.53	10.53	3.64%	406
Aug 19, 2026	10.16	10.16	10.16	10.16	10.16	1.70%	505
Aug 18, 2026	9.95	9.99	9.95	9.99	9.99	-0.10%	134
Aug 17, 2026	10.17	10.17	10.00	10.00	10.00	-1.96%	179
Aug 14, 2026	10.56	10.69	10.20	10.20	10.20	-2.95%	1,108
Aug 13, 2026	9.80	10.51	9.80	10.51	10.51	5.10%	567
Aug 12, 2026	10.50	10.50	9.90	10.00	10.00	-6.54%	8,534
Aug 11, 2026	11.00	11.00	10.50	10.70	10.70	-12.44%	4,595
Aug 10, 2026	12.37	12.37	12.22	12.22	12.22	-4.23%	190
Aug 6, 2026	12.76	12.76	12.76	12.76	12.76	-0.55%	19
Aug 5, 2026	12.83	12.83	12.83	12.83	12.83	-4.96%	12
Aug 4, 2026	13.30	13.50	13.23	13.50	13.50	0.97%	1,483
Aug 3, 2026	13.50	13.54	13.37	13.37	13.37	8.61%	620
Jul 30, 2026	12.10	12.39	12.09	12.31	12.31	-2.30%	12,031
Jul 29, 2026	12.60	12.60	12.60	12.60	12.60	4.56%	203
Jul 28, 2026	12.05	12.05	12.05	12.05	12.05	3.43%	11
Jul 24, 2026	11.50	11.65	11.50	11.65	11.65	-6.50%	481
Jul 23, 2026	12.46	12.46	12.46	12.46	12.46	-	20
Jul 22, 2026	12.46	12.46	12.46	12.46	12.46	3.75%	12
Jul 21, 2026	12.01	12.01	12.01	12.01	12.01	4.34%	11
Jul 20, 2026	11.51	11.51	11.51	11.51	11.51	-2.46%	11
Jul 17, 2026	11.80	11.80	11.80	11.80	11.80	-	15
Jul 16, 2026	12.10	12.10	11.80	11.80	11.80	-2.48%	274
Jul 15, 2026	12.09	12.10	12.09	12.10	12.10	-0.49%	217
Jul 14, 2026	12.38	12.38	12.16	12.16	12.16	-9.93%	1,609
Jul 10, 2026	13.50	13.50	13.50	13.50	13.50	-1.32%	55
Jul 9, 2026	13.80	13.92	13.68	13.68	13.68	5.96%	579
Jul 7, 2026	12.91	12.91	12.91	12.91	12.91	-	427
Jul 6, 2026	13.00	13.00	12.90	12.91	12.91	-0.69%	722
Jul 3, 2026	13.00	13.06	13.00	13.00	13.00	1.09%	1,472
Jul 2, 2026	12.73	12.86	12.73	12.86	12.86	-7.48%	457
Jul 1, 2026	13.59	13.90	13.59	13.90	13.90	1.76%	101
Jun 30, 2026	13.60	13.66	13.60	13.66	13.66	0.74%	89
Jun 26, 2026	14.00	14.00	13.56	13.56	13.56	4.31%	25
Jun 25, 2026	12.57	13.00	12.57	13.00	13.00	-	30
Jun 24, 2026	13.00	13.00	13.00	13.00	13.00	-2.91%	77
Jun 23, 2026	12.95	13.39	12.95	13.39	13.39	2.84%	627
Jun 22, 2026	13.60	13.60	13.02	13.02	13.02	-4.62%	1,074
Jun 19, 2026	13.65	13.65	13.65	13.65	13.65	-1.30%	26
Jun 18, 2026	14.00	14.00	13.83	13.83	13.83	-4.49%	40