BVB:UNISEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.45	0.45	0.45	0.45	0.45	-	77
Jan 29, 2026	0.45	0.45	0.45	0.45	0.45	-	5,000
Jan 27, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	17,117
Jan 26, 2026	0.43	0.43	0.43	0.43	0.43	-	125
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	-	258
Jan 22, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	41,593
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	-	202
Jan 20, 2026	0.41	0.42	0.41	0.42	0.42	-	808
Jan 19, 2026	0.42	0.42	0.42	0.42	0.42	-	100
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-	5,500
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	1,292
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	-0.48%	2,600
Jan 8, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	2,000
Jan 5, 2026	0.42	0.42	0.41	0.41	0.41	-1.91%	2,455
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	-	45
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	-	2,255
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	0.97%	3,000
Dec 19, 2025	0.40	0.41	0.40	0.41	0.41	4.02%	517
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-	2,000
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-3.40%	559
Dec 15, 2025	0.41	0.41	0.41	0.41	0.41	3.52%	3,448
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	200
Dec 11, 2025	0.41	0.41	0.40	0.40	0.40	-	394
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	-2.91%	650
Dec 5, 2025	0.41	0.41	0.41	0.41	0.41	-	1,200
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	250
Nov 27, 2025	0.41	0.41	0.41	0.41	0.41	1.99%	1,330
Nov 26, 2025	0.40	0.40	0.40	0.40	0.40	-2.43%	1,646
Nov 24, 2025	0.41	0.41	0.41	0.41	0.41	-0.96%	50
Nov 21, 2025	0.42	0.42	0.42	0.42	0.42	5.58%	100
Nov 19, 2025	0.39	0.39	0.39	0.39	0.39	-	104
Nov 18, 2025	0.39	0.39	0.39	0.39	0.39	-5.29%	550
Nov 12, 2025	0.42	0.42	0.42	0.42	0.42	-	3,000
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	-	200
Nov 6, 2025	0.42	0.42	0.42	0.42	0.42	4.00%	5
Nov 5, 2025	0.40	0.40	0.40	0.40	0.40	-4.31%	2,000
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