BMV:URI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	20,099.34	20,099.34	19,999.00	19,999.00	19,999.00	0.90%	120
Jul 24, 2026	19,820.00	19,820.00	19,820.00	19,820.00	19,820.00	12.29%	10
Jul 20, 2026	17,650.00	17,650.00	17,650.00	17,650.00	17,650.00	-5.02%	217
Jul 16, 2026	18,582.00	18,582.00	18,582.00	18,582.00	18,582.00	2.04%	40
Jul 15, 2026	18,210.00	18,210.00	18,210.00	18,210.00	18,210.00	-7.38%	1,720
Jun 30, 2026	19,675.42	19,675.42	19,660.82	19,660.82	19,660.82	-0.95%	95
Jun 25, 2026	19,850.00	19,850.00	19,850.00	19,850.00	19,850.00	7.47%	20
Jun 12, 2026	18,470.00	18,470.00	18,470.00	18,470.00	18,470.00	6.58%	63
Jun 2, 2026	17,328.95	17,328.95	17,328.95	17,328.95	17,328.95	3.96%	62
May 14, 2026	16,669.65	16,669.65	16,669.65	16,669.65	16,669.65	3.82%	160
May 11, 2026	16,090.00	16,090.00	16,090.00	16,090.00	16,055.96	0.04%	1,050
May 8, 2026	16,084.00	16,084.00	16,084.00	16,084.00	16,049.98	-3.40%	35
Apr 28, 2026	16,650.00	16,650.00	16,650.00	16,650.00	16,614.78	21.00%	60
Apr 17, 2026	13,500.00	13,760.60	13,500.00	13,760.60	13,731.49	3.12%	400
Mar 30, 2026	13,282.71	13,343.70	13,282.71	13,343.70	13,315.47	0.48%	870
Mar 27, 2026	13,258.98	13,279.93	13,258.98	13,279.93	13,251.84	-0.14%	350
Mar 26, 2026	13,298.00	13,298.00	13,298.00	13,298.00	13,269.87	-0.14%	818
Mar 25, 2026	13,317.20	13,317.20	13,317.20	13,317.20	13,289.03	-6.05%	408
Mar 2, 2026	14,175.47	14,175.47	14,175.47	14,175.47	14,145.48	-6.28%	130
Feb 18, 2026	15,125.00	15,125.00	15,125.00	15,125.00	15,093.01	-1.41%	80