BVB:UNISEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.42	0.42	0.42	0.42	0.42	1.95%	427
Oct 22, 2025	0.41	0.41	0.41	0.41	0.41	-1.44%	1,323
Oct 21, 2025	0.40	0.42	0.40	0.42	0.42	-	3,500
Oct 17, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	3
Oct 15, 2025	0.41	0.41	0.41	0.41	0.41	-0.48%	12
Oct 13, 2025	0.41	0.42	0.41	0.42	0.42	3.48%	8,500
Oct 9, 2025	0.40	0.40	0.40	0.40	0.40	5.24%	9,460
Oct 8, 2025	0.38	0.38	0.38	0.38	0.38	-2.55%	100
Oct 6, 2025	0.41	0.41	0.39	0.39	0.39	-4.39%	6,400
Oct 3, 2025	0.41	0.41	0.41	0.41	0.41	3.02%	1,991
Oct 1, 2025	0.40	0.40	0.40	0.40	0.40	-	12
Sep 30, 2025	0.40	0.40	0.40	0.40	0.40	-	900
Sep 29, 2025	0.38	0.40	0.37	0.40	0.40	-0.50%	5,450
Sep 23, 2025	0.40	0.40	0.40	0.40	0.40	-	2,000
Sep 22, 2025	0.40	0.40	0.40	0.40	0.40	-	213
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