BVMF:AAPL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	84.44	84.84	82.33	83.02	83.02	-2.24%	331,601
Jul 17, 2026	84.60	85.94	84.06	84.92	84.92	0.62%	603,405
Jul 16, 2026	83.70	85.31	83.39	84.40	84.40	1.21%	355,006
Jul 15, 2026	80.01	83.48	80.01	83.39	83.39	4.76%	257,940
Jul 14, 2026	80.15	80.20	79.12	79.60	79.60	-2.45%	256,365
Jul 13, 2026	81.10	82.89	80.96	81.60	81.60	0.74%	182,051
Jul 10, 2026	80.15	81.00	79.75	81.00	81.00	-0.02%	149,487
Jul 9, 2026	80.67	81.02	79.49	81.02	81.02	0.20%	134,603
Jul 8, 2026	79.78	81.03	78.96	80.86	80.86	1.16%	143,809
Jul 7, 2026	80.80	81.10	79.87	79.93	79.93	-0.67%	149,508
Jul 6, 2026	79.11	80.98	79.11	80.47	80.47	1.96%	261,902
Jul 3, 2026	79.80	80.05	78.92	78.92	78.92	-1.45%	29,206
Jul 2, 2026	75.88	80.47	75.88	80.08	80.08	5.09%	442,320
Jul 1, 2026	75.91	77.31	75.00	76.20	76.20	3.11%	861,358
Jun 30, 2026	73.16	74.88	72.66	73.90	73.90	1.30%	202,015
Jun 29, 2026	73.60	74.50	72.43	72.95	72.95	-0.91%	269,834
Jun 26, 2026	71.50	73.81	70.92	73.62	73.62	3.66%	610,219
Jun 25, 2026	76.04	76.04	70.87	71.02	71.02	-7.04%	899,912
Jun 24, 2026	77.00	78.07	76.27	76.40	76.40	-0.31%	167,852
Jun 23, 2026	76.25	78.00	76.11	76.64	76.64	0.45%	158,012
Jun 22, 2026	76.60	77.79	76.11	76.30	76.30	-1.68%	113,230
Jun 19, 2026	76.90	77.60	76.10	77.60	77.60	0.91%	39,437
Jun 18, 2026	76.00	77.57	76.00	76.90	76.90	1.95%	427,898
Jun 17, 2026	75.54	76.45	74.84	75.43	75.43	-0.71%	217,813
Jun 16, 2026	74.41	76.41	74.41	75.97	75.97	1.63%	153,074
Jun 15, 2026	73.54	75.29	73.36	74.75	74.75	1.84%	161,598
Jun 12, 2026	75.34	75.61	73.29	73.40	73.40	-2.37%	335,026
Jun 11, 2026	75.44	76.14	74.50	75.18	75.18	0.03%	394,894
Jun 10, 2026	75.12	76.23	74.21	75.16	75.16	0.21%	325,560
Jun 9, 2026	77.41	78.00	74.63	75.00	75.00	-3.86%	345,491
Jun 8, 2026	79.45	82.25	78.01	78.01	78.01	-1.28%	389,041
Jun 5, 2026	79.56	80.68	79.02	79.02	79.02	0.79%	307,867
Jun 3, 2026	79.00	79.97	78.26	78.40	78.40	-0.33%	210,976
Jun 2, 2026	76.75	79.15	76.44	78.66	78.66	2.81%	120,729
Jun 1, 2026	78.16	78.32	76.51	76.51	76.51	-2.91%	209,651
May 29, 2026	78.77	79.56	78.12	78.80	78.80	0.50%	203,321
May 28, 2026	78.51	78.94	77.92	78.41	78.41	-0.18%	159,878
May 27, 2026	77.73	79.26	77.61	78.55	78.55	1.02%	160,371
May 26, 2026	77.60	78.39	77.45	77.76	77.76	-0.09%	174,184
May 25, 2026	77.59	77.83	77.17	77.83	77.83	0.34%	34,394
May 22, 2026	76.50	78.25	76.43	77.57	77.57	2.03%	300,038
May 21, 2026	75.30	76.25	75.30	76.03	76.03	0.97%	224,541
May 20, 2026	75.15	76.20	74.78	75.30	75.30	0.40%	130,891
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