BVMF:BCSA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	59.50	59.82	59.42	59.42	59.42	-0.07%	663
Apr 24, 2026	59.69	60.06	59.22	59.46	59.46	-0.39%	385
Apr 23, 2026	61.70	61.70	58.79	59.69	59.69	-2.28%	1,183
Apr 22, 2026	61.60	61.60	60.97	61.08	61.08	-3.39%	1,340
Apr 20, 2026	64.74	64.74	62.65	63.22	63.22	-1.36%	235
Apr 17, 2026	60.16	64.93	60.16	64.09	64.09	4.40%	5,799
Apr 16, 2026	63.13	63.13	61.27	61.39	61.39	-1.78%	1,519
Apr 15, 2026	62.53	62.59	62.11	62.50	62.50	-0.14%	445
Apr 14, 2026	62.22	62.75	62.05	62.59	62.59	1.95%	555
Apr 13, 2026	61.31	61.42	60.53	61.39	61.39	0.13%	1,160
Apr 10, 2026	61.69	62.45	61.15	61.31	61.31	-0.62%	5,375
Apr 9, 2026	61.55	62.03	60.86	61.69	61.69	-0.66%	314
Apr 8, 2026	60.99	62.93	60.99	62.10	62.10	5.45%	1,665
Apr 7, 2026	58.89	58.89	57.74	58.89	58.89	-0.84%	1,222
Apr 6, 2026	58.98	59.39	57.48	59.39	59.39	0.70%	6,267
Apr 2, 2026	59.28	59.28	56.64	58.98	58.98	-2.53%	9,954
Apr 1, 2026	59.07	60.51	59.07	60.51	60.51	5.16%	3,767
Mar 31, 2026	56.63	58.48	56.63	57.54	57.54	2.57%	1,399
Mar 30, 2026	54.96	56.63	54.96	56.10	56.10	0.02%	1,910
Mar 27, 2026	56.63	56.87	55.93	56.09	56.09	-0.90%	307
Mar 26, 2026	57.48	57.48	56.54	56.60	56.60	-2.67%	319
Mar 25, 2026	58.07	59.20	57.91	58.15	58.15	1.17%	1,569
Mar 24, 2026	57.50	57.63	56.73	57.48	57.48	-2.23%	756
Mar 23, 2026	58.54	58.99	57.90	58.79	58.79	5.59%	5,232
Mar 20, 2026	56.84	57.53	55.68	55.68	55.68	-2.02%	280
Mar 19, 2026	56.60	57.29	55.87	56.83	56.83	-2.02%	2,937
Mar 18, 2026	56.61	58.00	56.61	58.00	58.00	0.92%	794
Mar 17, 2026	57.17	57.83	56.95	57.47	57.47	0.52%	330
Mar 16, 2026	57.35	57.95	56.95	57.17	57.17	-0.31%	653
Mar 13, 2026	57.87	58.03	57.07	57.35	57.35	-0.90%	3,554
Mar 12, 2026	59.26	59.26	56.70	57.87	57.87	-1.36%	2,440
Mar 11, 2026	58.73	58.73	58.03	58.67	58.67	-1.18%	794
Mar 10, 2026	59.20	60.23	59.05	59.37	59.37	2.54%	1,804
Mar 9, 2026	57.89	58.00	55.81	57.90	57.90	-	8,356
Mar 6, 2026	59.15	59.15	57.30	57.90	57.90	-2.11%	2,083
Mar 5, 2026	61.13	61.13	58.45	59.15	59.15	-2.26%	438
Mar 4, 2026	58.44	60.85	58.44	60.52	60.52	3.56%	1,586
Mar 3, 2026	60.60	60.60	57.40	58.44	58.44	-6.08%	4,026
Mar 2, 2026	63.31	63.31	61.50	62.22	62.22	-1.72%	4,714
Feb 27, 2026	66.14	66.32	63.00	63.31	63.31	-4.61%	5,271
Feb 26, 2026	66.92	67.61	66.14	66.37	66.37	-2.81%	507
Feb 25, 2026	66.01	68.29	66.01	68.29	68.29	6.70%	1,757
Feb 24, 2026	64.99	64.99	63.85	64.00	64.00	-2.54%	1,561
Feb 23, 2026	65.01	67.90	65.01	65.67	65.67	3.68%	1,993
Feb 20, 2026	65.02	66.00	63.34	63.34	63.34	-1.80%	1,437
Feb 19, 2026	66.22	66.22	64.37	64.50	64.50	-1.62%	533
Feb 18, 2026	65.00	65.73	65.00	65.56	65.56	6.10%	1,777
Feb 13, 2026	62.83	62.83	61.56	61.79	61.79	-1.66%	3,021
Feb 12, 2026	64.69	65.03	62.50	62.83	62.83	-1.89%	3,333
Feb 11, 2026	64.99	65.47	63.08	64.04	64.04	-3.28%	3,046