BVB:UNISEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.40	0.40	0.40	0.40	0.40	-	27
Sep 18, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	2,208
Sep 15, 2025	0.38	0.41	0.38	0.41	0.41	-	6,035
Sep 12, 2025	0.39	0.41	0.39	0.41	0.41	-0.97%	3,041
Sep 10, 2025	0.41	0.41	0.41	0.41	0.41	-	239
Sep 9, 2025	0.39	0.42	0.39	0.41	0.41	6.70%	655
Sep 8, 2025	0.42	0.42	0.39	0.39	0.39	-8.49%	7,819
Sep 4, 2025	0.42	0.42	0.42	0.42	0.42	-0.47%	28
Sep 3, 2025	0.43	0.43	0.43	0.43	0.43	-	100
Sep 1, 2025	0.39	0.43	0.39	0.43	0.43	8.12%	103,197
Aug 26, 2025	0.39	0.39	0.38	0.39	0.39	2.07%	990
Aug 19, 2025	0.39	0.39	0.39	0.39	0.39	-2.53%	1,176
Aug 18, 2025	0.40	0.40	0.40	0.40	0.40	2.59%	10
Aug 12, 2025	0.39	0.40	0.39	0.39	0.39	-1.03%	5,652
Aug 11, 2025	0.39	0.39	0.39	0.39	0.39	-2.01%	328
Aug 8, 2025	0.40	0.40	0.40	0.40	0.40	3.11%	7
Aug 7, 2025	0.39	0.39	0.39	0.39	0.39	-3.50%	2,000
Aug 6, 2025	0.40	0.40	0.39	0.40	0.40	-	4,100
Aug 5, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	85
Aug 4, 2025	0.39	0.40	0.39	0.40	0.40	3.08%	890
Aug 1, 2025	0.39	0.39	0.39	0.39	0.39	-2.99%	5,000
Jul 31, 2025	0.39	0.40	0.39	0.40	0.40	0.50%	50,928
Jul 30, 2025	0.39	0.40	0.39	0.40	0.40	-0.99%	112,970
Jul 28, 2025	0.40	0.40	0.40	0.40	0.40	-	545
Jul 25, 2025	0.39	0.40	0.39	0.40	0.40	1.51%	11,724
Jul 24, 2025	0.39	0.40	0.39	0.40	0.40	-	779
Jul 22, 2025	0.40	0.40	0.40	0.40	0.40	1.53%	2
Jul 21, 2025	0.39	0.39	0.39	0.39	0.39	0.51%	2,500
Jul 18, 2025	0.38	0.39	0.38	0.39	0.39	-2.01%	10,007
Jul 17, 2025	0.38	0.40	0.38	0.40	0.40	-	8
Jul 16, 2025	0.41	0.41	0.38	0.40	0.40	-2.93%	36,160
Jul 15, 2025	0.38	0.41	0.38	0.41	0.41	7.89%	25,900
Jul 14, 2025	0.38	0.38	0.38	0.38	0.38	-	3,100
Jul 11, 2025	0.37	0.38	0.37	0.38	0.38	1.60%	4,896
Jul 10, 2025	0.37	0.37	0.37	0.37	0.37	-	500
Jul 9, 2025	0.37	0.37	0.37	0.37	0.37	-	13,550
Jul 8, 2025	0.36	0.37	0.36	0.37	0.37	3.89%	17,695
Jul 7, 2025	0.36	0.36	0.36	0.36	0.36	-3.74%	3,400
Jul 4, 2025	0.37	0.37	0.36	0.37	0.37	0.54%	9,386
Jul 3, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	10
Jul 1, 2025	0.36	0.37	0.36	0.37	0.37	2.21%	12,470
Jun 30, 2025	0.36	0.36	0.35	0.36	0.36	-	1,271
Jun 27, 2025	0.36	0.36	0.36	0.36	0.36	1.69%	675
Jun 26, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	4,000
Jun 25, 2025	0.36	0.36	0.36	0.36	0.36	-	3,000
Jun 19, 2025	0.33	0.36	0.33	0.36	0.36	-1.10%	6,040
Jun 18, 2025	0.33	0.36	0.33	0.36	0.36	1.12%	18,137
Jun 17, 2025	0.34	0.36	0.34	0.36	0.36	4.07%	25,209
Jun 16, 2025	0.35	0.36	0.34	0.34	0.34	-4.44%	19,267
Jun 13, 2025	0.36	0.36	0.36	0.36	0.36	-2.17%	2,300