BVMF:C2OL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	80.10	80.30	79.92	79.92	-	-0.22%	-
May 18, 2026	78.30	80.16	78.30	80.10	80.10	0.25%	804
May 15, 2026	80.08	80.08	79.30	79.90	79.90	-0.14%	833
May 14, 2026	78.08	80.01	78.08	80.01	80.01	0.41%	850
May 13, 2026	79.78	79.78	79.68	79.68	79.68	1.04%	30
May 12, 2026	79.92	79.92	78.50	78.86	78.86	-0.33%	41
May 11, 2026	78.96	80.00	78.60	79.12	79.12	-1.98%	104
May 8, 2026	81.41	82.88	79.52	80.72	80.72	0.15%	33
May 7, 2026	81.92	83.12	77.60	80.60	80.60	-1.61%	285
May 6, 2026	81.76	82.05	80.80	81.92	81.92	-0.19%	98
May 5, 2026	80.25	82.08	79.98	82.08	82.08	1.38%	393
May 4, 2026	84.16	84.16	80.64	80.96	80.96	-4.35%	154
Apr 30, 2026	83.00	85.00	82.08	84.64	84.64	1.82%	8,582
Apr 29, 2026	84.20	84.78	83.13	83.13	83.13	-1.74%	132
Apr 28, 2026	84.98	85.59	84.00	84.60	84.60	-14.45%	636
Apr 27, 2026	88.88	98.89	86.60	98.89	98.89	10.99%	51
Apr 24, 2026	89.55	90.48	89.10	89.10	89.10	-2.85%	38
Apr 23, 2026	91.71	91.71	91.71	91.71	91.71	-	44
Apr 22, 2026	92.70	92.70	89.90	91.71	91.71	-1.26%	21
Apr 20, 2026	92.61	92.88	91.08	92.88	92.88	0.49%	38
Apr 17, 2026	95.35	95.35	92.43	92.43	92.43	-2.50%	78
Apr 16, 2026	95.35	95.35	94.80	94.80	94.80	0.42%	24
Apr 15, 2026	96.00	96.00	94.40	94.40	94.40	-2.48%	34
Apr 14, 2026	96.00	97.70	96.00	96.80	96.80	1.09%	50
Apr 13, 2026	93.17	95.76	92.34	95.76	95.76	2.01%	135
Apr 10, 2026	94.50	94.60	93.18	93.87	93.87	-0.67%	137
Apr 9, 2026	94.98	94.98	93.50	94.50	94.50	-1.22%	18
Apr 8, 2026	93.87	96.39	93.87	95.67	95.67	1.92%	206
Apr 7, 2026	93.30	93.87	92.34	93.87	93.87	0.48%	63
Apr 6, 2026	93.16	94.77	88.88	93.42	93.42	0.48%	717
Apr 2, 2026	95.31	95.31	92.97	92.97	92.97	-0.88%	493
Apr 1, 2026	93.70	95.30	92.30	93.80	93.80	0.73%	836
Mar 31, 2026	94.41	94.98	91.35	93.12	93.12	-6.85%	2,092
Mar 30, 2026	102.31	102.31	99.97	99.97	99.97	-3.69%	45
Mar 27, 2026	92.51	103.80	92.34	103.80	102.33	12.41%	24
Mar 26, 2026	94.23	94.23	92.34	92.34	91.03	-2.01%	55
Mar 25, 2026	94.00	95.10	93.15	94.23	92.89	0.77%	349
Mar 24, 2026	92.88	94.39	92.88	93.51	92.18	1.15%	3,044
Mar 23, 2026	91.71	92.61	91.71	92.45	91.14	1.82%	126
Mar 20, 2026	89.20	91.26	89.20	90.80	89.51	1.81%	161
Mar 19, 2026	89.55	89.73	87.93	89.19	87.92	-	58
Mar 18, 2026	87.84	89.46	87.84	89.19	87.92	1.54%	294
Mar 17, 2026	91.00	92.26	87.57	87.84	86.59	-2.20%	108
Mar 16, 2026	87.48	89.85	87.48	89.82	88.55	2.67%	187
Mar 13, 2026	89.01	89.01	86.76	87.48	86.24	0.93%	278
Mar 12, 2026	87.00	87.48	85.23	86.67	85.44	-2.53%	671
Mar 11, 2026	89.57	90.60	88.92	88.92	87.66	-2.07%	244
Mar 10, 2026	88.74	90.80	88.74	90.80	89.51	4.33%	131
Mar 9, 2026	86.25	87.03	84.96	87.03	85.80	1.15%	115
Mar 6, 2026	87.09	87.75	85.86	86.04	84.82	-0.21%	145