BVMF:AAPL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	74.77	75.51	74.22	75.00	75.00	1.21%	269,602
May 18, 2026	75.13	75.30	73.79	74.10	74.10	-2.06%	290,004
May 15, 2026	74.30	76.79	74.30	75.66	75.66	1.83%	343,577
May 14, 2026	74.55	74.80	73.75	74.30	74.30	-0.48%	587,243
May 13, 2026	72.23	75.10	72.07	74.66	74.66	3.80%	437,558
May 12, 2026	71.40	72.32	71.34	71.93	71.93	0.74%	594,199
May 11, 2026	71.98	71.98	70.95	71.40	71.40	-0.83%	157,150
May 8, 2026	71.03	72.06	70.70	72.00	72.00	1.85%	161,775
May 7, 2026	70.81	71.77	70.29	70.69	70.64	0.41%	165,195
May 6, 2026	69.50	70.80	69.07	70.40	70.35	1.09%	283,345
May 5, 2026	68.24	69.85	68.11	69.64	69.60	1.47%	268,625
May 4, 2026	69.02	69.55	68.20	68.63	68.59	2.86%	700,791
Apr 30, 2026	67.85	68.15	66.72	66.72	66.68	-1.11%	442,929
Apr 29, 2026	67.00	67.77	66.78	67.47	67.43	-0.19%	299,350
Apr 28, 2026	67.11	68.11	67.01	67.60	67.56	1.43%	555,630
Apr 27, 2026	66.54	66.76	65.88	66.65	66.61	-1.84%	266,285
Apr 24, 2026	68.31	68.45	67.45	67.90	67.86	-0.60%	300,877
Apr 23, 2026	67.86	69.00	67.48	68.31	68.27	0.98%	215,057
Apr 22, 2026	66.41	67.99	66.24	67.65	67.61	-0.18%	241,780
Apr 20, 2026	67.40	68.30	67.00	67.77	67.73	0.86%	129,304
Apr 17, 2026	66.17	67.87	66.17	67.19	67.15	2.33%	253,080
Apr 16, 2026	66.78	66.88	65.28	65.66	65.62	-0.89%	211,556
Apr 15, 2026	64.79	66.43	64.35	66.25	66.21	2.24%	219,580
Apr 14, 2026	64.69	65.14	64.11	64.80	64.76	0.17%	233,079
Apr 13, 2026	64.94	65.38	64.30	64.69	64.65	-0.46%	257,498
Apr 10, 2026	65.30	65.85	64.95	64.99	64.95	-1.60%	273,814
Apr 9, 2026	66.00	66.18	65.07	66.05	66.01	0.09%	292,758
Apr 8, 2026	66.10	66.18	65.20	65.99	65.95	1.52%	216,386
Apr 7, 2026	66.26	66.26	63.42	65.00	64.96	-2.11%	464,552
Apr 6, 2026	65.80	67.38	65.80	66.40	66.36	0.94%	99,842
Apr 2, 2026	65.80	65.97	64.76	65.78	65.74	-0.26%	197,776
Apr 1, 2026	65.60	66.18	65.35	65.95	65.91	-0.23%	430,710
Mar 31, 2026	65.01	66.83	64.52	66.10	66.06	2.01%	336,001
Mar 30, 2026	64.66	65.60	64.33	64.80	64.76	-0.32%	208,283
Mar 27, 2026	66.33	66.95	65.01	65.01	64.97	-1.99%	606,688
Mar 26, 2026	65.95	67.22	65.62	66.33	66.29	0.81%	193,549
Mar 25, 2026	66.37	66.70	65.78	65.80	65.76	-0.15%	170,559
Mar 24, 2026	65.98	66.94	65.63	65.90	65.86	-0.12%	177,010
Mar 23, 2026	66.53	67.08	65.56	65.98	65.94	-0.21%	215,537
Mar 20, 2026	64.98	66.16	64.88	66.12	66.08	1.72%	395,639
Mar 19, 2026	65.87	66.37	64.68	65.00	64.96	-0.32%	221,320
Mar 18, 2026	66.08	66.42	65.06	65.21	65.17	-1.60%	241,350
Mar 17, 2026	66.09	66.32	65.56	66.27	66.23	0.27%	298,695
Mar 16, 2026	66.02	66.89	65.93	66.09	66.05	-0.32%	118,780
Mar 13, 2026	67.10	67.27	66.30	66.30	66.26	-0.85%	421,607
Mar 12, 2026	67.14	67.44	66.26	66.87	66.83	-0.40%	281,756
Mar 11, 2026	67.30	67.65	66.96	67.14	67.10	-0.06%	105,890
Mar 10, 2026	67.12	67.46	66.59	67.18	67.14	-0.27%	101,796
Mar 9, 2026	67.00	67.40	66.23	67.36	67.32	0.25%	463,931
Mar 6, 2026	68.53	68.54	67.15	67.19	67.15	-1.64%	358,760