BVMF:COCA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	68.80	69.25	67.79	67.79	67.79	-1.04%	39,440
May 19, 2026	68.17	69.38	68.08	68.50	68.50	1.63%	43,002
May 18, 2026	67.79	67.95	67.20	67.40	67.40	-0.62%	38,545
May 15, 2026	67.85	68.61	67.80	67.82	67.82	1.00%	35,260
May 14, 2026	66.50	67.20	66.36	67.15	67.15	0.27%	23,718
May 13, 2026	65.27	67.05	65.27	66.97	66.97	2.21%	56,341
May 12, 2026	64.17	65.52	64.00	65.52	65.52	2.37%	35,135
May 11, 2026	64.02	64.15	63.56	64.00	64.00	-0.16%	20,265
May 8, 2026	64.14	64.63	63.70	64.10	64.10	-0.48%	14,349
May 7, 2026	65.17	65.17	63.93	64.41	64.41	-1.21%	13,352
May 6, 2026	64.22	65.20	64.10	65.20	65.20	1.09%	18,749
May 5, 2026	64.43	64.50	63.88	64.50	64.50	0.02%	13,033
May 4, 2026	64.37	65.06	64.18	64.49	64.49	-1.83%	42,757
Apr 30, 2026	65.30	65.72	64.69	65.69	65.69	-0.45%	22,708
Apr 29, 2026	65.07	66.03	65.00	65.99	65.99	1.10%	20,878
Apr 28, 2026	64.65	67.00	64.56	65.27	65.27	4.17%	103,485
Apr 27, 2026	63.24	63.56	62.66	62.66	62.66	-1.97%	21,132
Apr 24, 2026	63.37	64.32	63.31	63.92	63.92	0.90%	18,186
Apr 23, 2026	61.81	64.04	61.78	63.35	63.35	2.71%	103,551
Apr 22, 2026	62.12	62.49	61.68	61.68	61.68	-1.11%	47,941
Apr 20, 2026	62.76	63.34	62.37	62.37	62.37	-0.70%	44,052
Apr 17, 2026	62.32	63.20	61.94	62.81	62.81	0.48%	71,758
Apr 16, 2026	62.70	63.24	62.43	62.51	62.51	0.19%	70,379
Apr 15, 2026	63.20	63.38	62.23	62.39	62.39	-0.97%	73,207
Apr 14, 2026	63.47	63.62	62.88	63.00	63.00	-1.18%	62,124
Apr 13, 2026	65.09	65.09	63.07	63.75	63.75	-2.37%	101,207
Apr 10, 2026	65.60	65.65	64.60	65.30	65.30	-0.84%	72,615
Apr 9, 2026	65.47	66.15	64.80	65.85	65.85	0.09%	22,734
Apr 8, 2026	65.45	65.79	63.80	65.79	65.79	-0.06%	29,218
Apr 7, 2026	66.22	66.88	65.15	65.83	65.83	-0.53%	17,170
Apr 6, 2026	65.78	66.35	65.45	66.18	66.18	0.61%	8,932
Apr 2, 2026	65.90	66.15	65.62	65.78	65.78	0.18%	17,242
Apr 1, 2026	65.90	65.90	64.90	65.66	65.66	0.08%	102,827
Mar 31, 2026	66.80	67.12	65.36	65.61	65.61	-2.19%	14,019
Mar 30, 2026	65.70	67.36	65.70	67.08	67.08	2.22%	20,424
Mar 27, 2026	65.29	66.45	65.29	65.62	65.62	0.11%	183,171
Mar 26, 2026	65.50	66.05	65.31	65.55	65.55	-0.47%	13,032
Mar 25, 2026	65.38	65.86	64.59	65.86	65.86	0.29%	15,870
Mar 24, 2026	65.67	66.34	65.50	65.67	65.67	0.41%	10,185
Mar 23, 2026	66.25	66.50	65.05	65.40	65.40	-1.65%	27,793
Mar 20, 2026	66.03	66.80	65.85	66.50	66.50	0.54%	15,252
Mar 19, 2026	66.76	67.35	65.82	66.14	66.14	-1.20%	15,060
Mar 18, 2026	66.99	67.34	66.01	66.94	66.94	-0.10%	16,967
Mar 17, 2026	67.99	67.99	67.01	67.01	67.01	-1.59%	32,673
Mar 16, 2026	67.91	68.78	67.71	68.09	68.09	0.27%	34,069
Mar 13, 2026	67.29	68.66	67.22	67.91	67.91	0.58%	24,722
Mar 12, 2026	67.34	68.04	66.61	67.52	67.22	0.88%	13,244
Mar 11, 2026	67.26	67.26	65.85	66.93	66.63	0.04%	5,782
Mar 10, 2026	66.92	67.32	66.58	66.90	66.60	-0.51%	11,993
Mar 9, 2026	67.08	67.45	66.47	67.24	66.94	0.22%	112,273