BVMF:AAPL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	80.33	81.60	79.77	81.40	81.40	1.24%	219,014
Aug 26, 2026	79.99	81.32	79.75	80.40	80.40	1.01%	290,846
Aug 25, 2026	79.55	80.67	79.36	79.60	79.60	-0.83%	392,037
Aug 24, 2026	79.70	80.66	79.70	80.27	80.27	0.74%	341,919
Aug 21, 2026	80.70	80.86	79.18	79.68	79.68	-0.93%	367,073
Aug 20, 2026	81.94	83.13	80.43	80.43	80.43	-2.03%	171,709
Aug 19, 2026	80.40	82.55	79.88	82.10	82.10	1.73%	323,817
Aug 18, 2026	79.99	81.15	79.53	80.70	80.70	1.52%	352,044
Aug 17, 2026	79.65	80.02	78.58	79.49	79.49	-0.19%	165,683
Aug 14, 2026	79.29	80.30	79.21	79.64	79.64	0.44%	280,664
Aug 13, 2026	78.68	79.40	78.33	79.29	79.29	1.78%	212,519
Aug 12, 2026	78.06	78.90	77.62	77.90	77.90	-0.78%	166,359
Aug 11, 2026	78.71	79.41	78.07	78.51	78.51	0.08%	179,402
Aug 10, 2026	78.89	78.89	77.59	78.45	78.45	-1.08%	509,275
Aug 7, 2026	79.45	80.18	78.93	79.31	79.31	-0.18%	123,919
Aug 6, 2026	80.08	80.64	78.91	79.50	79.45	0.13%	288,732
Aug 5, 2026	78.40	79.77	78.30	79.40	79.35	0.51%	421,235
Aug 4, 2026	77.22	79.75	76.80	79.00	78.95	2.33%	663,430
Aug 3, 2026	78.60	78.97	76.87	77.20	77.15	-0.80%	844,284
Jul 31, 2026	76.69	78.50	76.15	77.82	77.77	-8.68%	643,535
Jul 30, 2026	85.67	85.67	83.63	85.22	85.17	-1.11%	530,975
Jul 29, 2026	86.78	88.05	86.18	86.18	86.13	-1.11%	323,571
Jul 28, 2026	86.70	87.68	86.07	87.15	87.10	0.89%	284,466
Jul 27, 2026	84.75	86.72	84.75	86.38	86.33	1.92%	251,570
Jul 24, 2026	81.67	84.75	81.50	84.75	84.70	4.14%	427,618
Jul 23, 2026	82.15	82.48	81.10	81.38	81.33	-0.85%	195,154
Jul 22, 2026	83.15	83.30	81.80	82.08	82.03	-1.29%	359,119
Jul 21, 2026	82.47	83.62	81.79	83.15	83.10	0.16%	326,505
Jul 20, 2026	84.44	84.84	82.33	83.02	82.97	-2.24%	331,601
Jul 17, 2026	84.60	85.94	84.06	84.92	84.87	0.62%	603,405
Jul 16, 2026	83.70	85.31	83.39	84.40	84.35	1.21%	352,685
Jul 15, 2026	80.01	83.48	80.01	83.39	83.34	4.76%	257,940
Jul 14, 2026	80.15	80.20	79.12	79.60	79.55	-2.45%	256,365
Jul 13, 2026	81.10	82.89	80.96	81.60	81.55	0.74%	182,051
Jul 10, 2026	80.15	81.00	79.75	81.00	80.95	-0.02%	149,487
Jul 9, 2026	80.67	81.02	79.49	81.02	80.97	0.20%	134,603
Jul 8, 2026	79.78	81.03	78.96	80.86	80.81	1.16%	143,809
Jul 7, 2026	80.80	81.10	79.87	79.93	79.88	-0.67%	149,508
Jul 6, 2026	79.11	80.98	79.11	80.47	80.42	1.96%	261,902
Jul 3, 2026	79.80	80.05	78.92	78.92	78.87	-1.45%	29,206
Jul 2, 2026	75.88	80.47	75.88	80.08	80.03	5.09%	442,320
Jul 1, 2026	75.91	77.31	75.00	76.20	76.16	3.11%	861,358
Jun 30, 2026	73.16	74.88	72.66	73.90	73.86	1.30%	202,015
Jun 29, 2026	73.60	74.50	72.43	72.95	72.91	-0.91%	269,834
Jun 26, 2026	71.50	73.81	70.92	73.62	73.58	3.66%	610,219
Jun 25, 2026	76.04	76.04	70.87	71.02	70.98	-7.04%	896,738
Jun 24, 2026	77.00	78.07	76.27	76.40	76.36	-0.31%	167,852
Jun 23, 2026	76.25	78.00	76.11	76.64	76.60	0.45%	158,012
Jun 22, 2026	76.60	77.79	76.11	76.30	76.26	-1.68%	112,867
Jun 19, 2026	76.90	77.60	76.10	77.60	77.55	0.91%	39,437