BVMF:BCSA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	63.29	64.07	63.00	63.00	-	0.19%	212
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
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	-1.23%	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