BVMF:AAPL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	65.87	66.37	64.68	65.00	65.00	-0.32%	223,167
Mar 18, 2026	66.08	66.42	65.06	65.21	65.21	-1.60%	241,350
Mar 17, 2026	66.09	66.32	65.56	66.27	66.27	0.27%	298,695
Mar 16, 2026	66.02	66.89	65.93	66.09	66.09	-0.32%	118,780
Mar 13, 2026	67.10	67.27	66.30	66.30	66.30	-0.85%	421,607
Mar 12, 2026	67.14	67.44	66.26	66.87	66.87	-0.40%	281,756
Mar 11, 2026	67.30	67.65	66.96	67.14	67.14	-0.06%	105,890
Mar 10, 2026	67.12	67.46	66.59	67.18	67.18	-0.27%	101,796
Mar 9, 2026	67.00	67.40	66.23	67.36	67.36	0.25%	463,931
Mar 6, 2026	68.53	68.54	67.15	67.19	67.19	-1.64%	358,760
Mar 5, 2026	68.71	68.99	67.73	68.31	68.31	-0.87%	424,768
Mar 4, 2026	68.60	69.24	68.20	68.91	68.91	-0.76%	400,311
Mar 3, 2026	68.99	70.61	68.77	69.44	69.44	2.12%	733,613
Mar 2, 2026	68.09	69.06	67.83	68.00	68.00	0.88%	442,801
Feb 27, 2026	70.05	70.46	67.41	67.41	67.41	-3.42%	226,982
Feb 26, 2026	70.39	71.00	69.70	69.80	69.80	-0.29%	231,090
Feb 25, 2026	69.50	70.72	69.36	70.00	70.00	-0.27%	136,473
Feb 24, 2026	69.25	71.02	69.00	70.19	70.19	0.99%	265,868
Feb 23, 2026	68.00	69.51	67.71	69.50	69.50	0.87%	281,255
Feb 20, 2026	67.87	69.20	67.18	68.90	68.90	1.49%	209,296
Feb 19, 2026	68.85	69.15	67.89	67.89	67.89	-1.61%	140,374
Feb 18, 2026	69.05	69.70	68.76	69.00	69.00	3.28%	175,755
Feb 13, 2026	68.20	68.86	66.70	66.81	66.81	-1.62%	337,323
Feb 12, 2026	71.07	71.17	67.66	67.91	67.91	-5.26%	735,495
Feb 11, 2026	70.83	72.52	70.80	71.68	71.68	1.20%	612,941
Feb 10, 2026	70.80	71.51	70.80	70.83	70.83	-0.17%	176,823
Feb 9, 2026	72.26	72.32	70.44	70.95	70.95	-1.43%	343,852
Feb 6, 2026	72.18	73.43	71.79	71.98	71.98	-0.72%	244,570
Feb 5, 2026	72.75	73.28	71.45	72.50	72.45	0.14%	324,935
Feb 4, 2026	70.45	73.05	70.35	72.40	72.35	2.68%	712,331
Feb 3, 2026	70.29	71.22	69.83	70.51	70.47	-0.94%	488,190
Feb 2, 2026	67.60	71.18	67.21	71.18	71.13	4.20%	686,367
Jan 30, 2026	66.84	68.86	65.85	68.31	68.27	1.47%	654,582
Jan 29, 2026	66.87	67.39	66.18	67.32	67.28	0.67%	434,766
Jan 28, 2026	66.72	67.20	66.12	66.87	66.83	-0.07%	280,350
Jan 27, 2026	67.99	68.75	66.92	66.92	66.88	-0.64%	392,120
Jan 26, 2026	66.21	67.70	65.87	67.35	67.31	2.78%	365,795
Jan 23, 2026	65.61	65.88	64.84	65.53	65.49	-0.12%	229,084
Jan 22, 2026	66.05	66.65	65.55	65.61	65.57	-0.14%	306,535
Jan 21, 2026	65.74	66.85	65.28	65.70	65.66	-0.42%	578,095
Jan 20, 2026	67.93	68.64	65.40	65.98	65.94	-2.87%	381,591
Jan 19, 2026	68.00	68.08	67.62	67.93	67.89	-0.89%	79,395
Jan 16, 2026	69.10	69.71	68.49	68.54	68.50	-0.81%	145,400
Jan 15, 2026	70.00	70.35	69.00	69.10	69.06	-1.29%	154,690
Jan 14, 2026	69.95	70.45	69.08	70.00	69.96	0.09%	230,630
Jan 13, 2026	69.80	70.35	69.40	69.94	69.90	-0.24%	245,111
Jan 12, 2026	69.61	70.16	68.95	70.11	70.07	0.60%	174,743
Jan 9, 2026	69.62	69.76	68.73	69.69	69.65	0.13%	165,975
Jan 8, 2026	69.25	69.84	68.87	69.60	69.56	-0.57%	204,108
Jan 7, 2026	70.48	71.13	70.00	70.00	69.96	-0.74%	169,502