BVMF:BCSA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	59.34	59.80	59.28	59.28	59.28	0.51%	109
May 18, 2026	59.40	59.69	58.98	58.98	58.98	-0.71%	478
May 15, 2026	58.99	59.46	58.75	59.40	59.40	0.70%	99
May 14, 2026	59.93	59.93	58.98	58.99	58.99	-1.57%	103
May 13, 2026	58.51	59.93	58.02	59.93	59.93	2.23%	140
May 12, 2026	58.20	58.83	58.20	58.62	58.62	-1.30%	392
May 11, 2026	58.79	59.93	58.79	59.39	59.39	-1.00%	606
May 8, 2026	60.60	60.60	59.64	59.99	59.99	-0.02%	114
May 7, 2026	60.99	61.55	59.83	60.00	60.00	-1.38%	1,118
May 6, 2026	61.00	61.20	60.84	60.84	60.84	4.63%	3,788
May 5, 2026	58.14	58.43	57.60	58.15	58.15	0.02%	1,340
May 4, 2026	58.08	59.22	57.18	58.14	58.14	-2.29%	743
Apr 30, 2026	60.24	60.24	54.04	59.50	59.50	-2.11%	3,053
Apr 29, 2026	58.57	60.84	58.57	60.78	60.24	1.69%	551
Apr 28, 2026	61.51	61.51	59.71	59.77	59.24	0.59%	623
Apr 27, 2026	59.50	59.82	59.42	59.42	58.89	-0.07%	663
Apr 24, 2026	59.69	60.06	59.22	59.46	58.93	-0.39%	385
Apr 23, 2026	61.70	61.70	58.79	59.69	59.16	-2.28%	1,183
Apr 22, 2026	61.60	61.60	60.97	61.08	60.54	-3.39%	1,340
Apr 20, 2026	64.74	64.74	62.65	63.22	62.66	-1.36%	235
Apr 17, 2026	60.16	64.93	60.16	64.09	63.52	4.40%	5,799
Apr 16, 2026	63.13	63.13	61.27	61.39	60.85	-1.78%	1,519
Apr 15, 2026	62.53	62.59	62.11	62.50	61.95	-0.14%	445
Apr 14, 2026	62.22	62.75	62.05	62.59	62.04	1.95%	555
Apr 13, 2026	61.31	61.42	60.53	61.39	60.85	0.13%	1,160
Apr 10, 2026	61.69	62.45	61.15	61.31	60.77	-0.62%	5,375
Apr 9, 2026	61.55	62.03	60.86	61.69	61.14	-0.66%	314
Apr 8, 2026	60.99	62.93	60.99	62.10	61.55	5.45%	1,665
Apr 7, 2026	58.89	58.89	57.74	58.89	58.37	-0.84%	1,222
Apr 6, 2026	58.98	59.39	57.48	59.39	58.86	0.70%	6,267
Apr 2, 2026	59.28	59.28	56.64	58.98	58.46	-2.53%	9,954
Apr 1, 2026	59.07	60.51	59.07	60.51	59.97	5.16%	3,767
Mar 31, 2026	56.63	58.48	56.63	57.54	57.03	2.57%	1,399
Mar 30, 2026	54.96	56.63	54.96	56.10	55.60	0.02%	1,910
Mar 27, 2026	56.63	56.87	55.93	56.09	55.59	-0.90%	307
Mar 26, 2026	57.48	57.48	56.54	56.60	56.10	-2.67%	319
Mar 25, 2026	58.07	59.20	57.91	58.15	57.64	1.17%	1,569
Mar 24, 2026	57.50	57.63	56.73	57.48	56.97	-2.23%	756
Mar 23, 2026	58.54	58.99	57.90	58.79	58.27	5.59%	5,232
Mar 20, 2026	56.84	57.53	55.68	55.68	55.19	-2.02%	280
Mar 19, 2026	56.60	57.29	55.87	56.83	56.33	-2.02%	2,937
Mar 18, 2026	56.61	58.00	56.61	58.00	57.49	0.92%	794
Mar 17, 2026	57.17	57.83	56.95	57.47	56.96	0.52%	330
Mar 16, 2026	57.35	57.95	56.95	57.17	56.66	-0.31%	653
Mar 13, 2026	57.87	58.03	57.07	57.35	56.84	-0.90%	3,554
Mar 12, 2026	59.26	59.26	56.70	57.87	57.36	-1.36%	2,440
Mar 11, 2026	58.73	58.73	58.03	58.67	58.15	-1.18%	794
Mar 10, 2026	59.20	60.23	59.05	59.37	58.84	2.54%	1,804
Mar 9, 2026	57.89	58.00	55.81	57.90	57.39	-	8,356
Mar 6, 2026	59.15	59.15	57.30	57.90	57.39	-2.11%	2,083