BVMF:BCSA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	69.00	69.22	68.46	68.95	68.95	-0.51%	2,983
Jul 16, 2026	69.00	69.86	69.00	69.30	69.30	-1.03%	742
Jul 15, 2026	69.11	70.48	69.11	70.02	70.02	1.33%	201
Jul 14, 2026	70.34	70.34	69.10	69.10	69.10	-1.76%	473
Jul 13, 2026	70.86	70.97	69.79	70.34	70.34	-1.18%	280
Jul 10, 2026	70.49	71.18	70.49	71.18	71.18	0.98%	59
Jul 9, 2026	70.31	71.04	70.31	70.49	70.49	1.21%	516
Jul 8, 2026	69.99	70.23	69.23	69.65	69.65	-4.23%	780
Jul 7, 2026	72.43	73.77	72.43	72.73	72.73	-1.60%	775
Jul 6, 2026	73.01	73.97	73.01	73.91	73.91	4.29%	580
Jul 3, 2026	72.71	72.71	68.84	70.87	70.87	-2.53%	129
Jul 2, 2026	72.63	73.68	72.18	72.71	72.71	1.13%	234
Jul 1, 2026	71.32	72.17	70.62	71.90	71.90	0.81%	3,087
Jun 30, 2026	68.82	71.32	68.82	71.32	71.32	1.55%	1,725
Jun 29, 2026	69.26	70.55	69.26	70.23	70.23	1.42%	536
Jun 26, 2026	69.94	69.94	68.95	69.25	69.25	0.01%	543
Jun 25, 2026	69.85	69.99	69.17	69.24	69.24	0.12%	1,421
Jun 24, 2026	70.99	70.99	69.16	69.16	69.16	-1.59%	440
Jun 23, 2026	72.71	72.71	69.58	70.28	70.28	-3.36%	1,060
Jun 22, 2026	69.01	72.72	69.01	72.72	72.72	3.30%	822
Jun 19, 2026	70.56	72.73	69.10	70.40	70.40	-2.22%	248
Jun 18, 2026	69.17	72.00	69.17	72.00	72.00	5.93%	2,164
Jun 17, 2026	68.86	69.50	67.97	67.97	67.97	-0.45%	458
Jun 16, 2026	67.58	68.40	67.49	68.28	68.28	2.05%	71
Jun 15, 2026	66.01	67.05	66.01	66.91	66.91	9.67%	1,427
Jun 12, 2026	64.47	64.95	61.01	61.01	61.01	-4.66%	537
Jun 11, 2026	62.16	63.99	61.86	63.99	63.99	3.26%	2,088
Jun 10, 2026	61.01	63.18	61.01	61.97	61.97	1.59%	110
Jun 9, 2026	63.29	64.07	61.00	61.00	61.00	-2.99%	724
Jun 8, 2026	62.40	63.60	62.40	62.88	62.88	0.77%	1,142
Jun 5, 2026	63.00	63.77	62.40	62.40	62.40	0.68%	1,107
Jun 3, 2026	62.34	62.37	61.78	61.98	61.98	-0.58%	139
Jun 2, 2026	62.48	62.69	62.10	62.34	62.34	0.78%	367
Jun 1, 2026	62.50	62.88	61.68	61.86	61.86	-1.65%	486
May 29, 2026	63.10	63.81	62.52	62.90	62.90	0.69%	508
May 28, 2026	63.60	63.60	62.28	62.47	62.47	-1.78%	73
May 27, 2026	63.00	64.25	63.00	63.60	63.60	2.12%	328
May 26, 2026	60.01	62.93	60.01	62.28	62.28	4.85%	911
May 25, 2026	60.75	60.75	57.25	59.40	59.40	-2.22%	257
May 22, 2026	61.25	61.25	60.24	60.75	60.75	-0.83%	2,775
May 21, 2026	60.31	61.26	60.31	61.26	61.26	-0.87%	78
May 20, 2026	59.28	62.09	59.28	61.80	61.80	4.25%	990
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