BMV:URI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	17,697.00	17,697.00	17,697.00	17,697.00	17,697.00	-7.71%	50
Aug 13, 2026	19,175.00	19,175.00	19,175.00	19,175.00	19,175.00	-3.96%	144
Aug 6, 2026	20,099.34	20,099.34	19,999.00	19,999.00	19,965.28	0.90%	120
Jul 24, 2026	19,820.00	19,820.00	19,820.00	19,820.00	19,786.58	12.29%	10
Jul 20, 2026	17,650.00	17,650.00	17,650.00	17,650.00	17,620.24	-5.02%	217
Jul 16, 2026	18,582.00	18,582.00	18,582.00	18,582.00	18,550.67	2.04%	40
Jul 15, 2026	18,210.00	18,210.00	18,210.00	18,210.00	18,179.30	-7.38%	1,720
Jun 30, 2026	19,675.42	19,675.42	19,660.82	19,660.82	19,627.67	-0.95%	95
Jun 25, 2026	19,850.00	19,850.00	19,850.00	19,850.00	19,816.53	7.47%	20
Jun 12, 2026	18,470.00	18,470.00	18,470.00	18,470.00	18,438.86	6.58%	63
Jun 2, 2026	17,328.95	17,328.95	17,328.95	17,328.95	17,299.73	3.96%	62
May 14, 2026	16,669.65	16,669.65	16,669.65	16,669.65	16,641.54	3.82%	160
May 11, 2026	16,090.00	16,090.00	16,090.00	16,090.00	16,028.89	0.04%	1,050
May 8, 2026	16,084.00	16,084.00	16,084.00	16,084.00	16,022.92	-3.40%	35
Apr 28, 2026	16,650.00	16,650.00	16,650.00	16,650.00	16,586.77	21.00%	60
Apr 17, 2026	13,500.00	13,760.60	13,500.00	13,760.60	13,708.34	3.12%	400
Mar 30, 2026	13,282.71	13,343.70	13,282.71	13,343.70	13,293.02	0.48%	870
Mar 27, 2026	13,258.98	13,279.93	13,258.98	13,279.93	13,229.50	-0.14%	350
Mar 26, 2026	13,298.00	13,298.00	13,298.00	13,298.00	13,247.50	-0.14%	818
Mar 25, 2026	13,317.20	13,317.20	13,317.20	13,317.20	13,266.62	-6.05%	408