BVMF:COCA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	77.00	78.40	77.00	78.14	78.14	1.35%	20,369
Aug 27, 2026	76.27	77.59	76.27	77.10	77.10	-0.01%	13,919
Aug 26, 2026	79.20	79.45	77.11	77.11	77.11	-2.09%	33,121
Aug 25, 2026	78.88	79.00	78.41	78.76	78.76	-0.72%	20,532
Aug 24, 2026	78.99	79.35	78.51	79.33	79.33	1.45%	21,263
Aug 21, 2026	78.44	78.44	77.63	78.20	78.20	-0.76%	19,166
Aug 20, 2026	77.30	79.38	77.30	78.80	78.80	1.94%	72,300
Aug 19, 2026	77.22	78.10	76.06	77.30	77.30	0.34%	43,043
Aug 18, 2026	75.90	77.34	75.90	77.04	77.04	1.69%	42,229
Aug 17, 2026	75.00	76.20	75.00	75.76	75.76	-1.01%	16,791
Aug 14, 2026	75.74	76.76	75.60	76.53	76.53	1.23%	25,991
Aug 13, 2026	75.01	75.84	74.94	75.60	75.60	1.35%	25,954
Aug 12, 2026	73.80	75.12	73.67	74.59	74.59	-0.15%	24,406
Aug 11, 2026	74.17	74.74	73.50	74.70	74.70	1.22%	22,841
Aug 10, 2026	73.56	74.54	73.37	73.80	73.80	0.18%	21,181
Aug 7, 2026	74.00	74.00	73.11	73.67	73.67	0.30%	23,823
Aug 6, 2026	74.66	74.76	73.41	73.45	73.45	-1.22%	13,884
Aug 5, 2026	73.31	74.37	73.30	74.36	74.36	0.60%	21,362
Aug 4, 2026	73.30	74.11	72.32	73.92	73.92	0.91%	41,538
Aug 3, 2026	73.63	74.63	73.25	73.25	73.25	-0.48%	38,957
Jul 31, 2026	74.20	74.27	73.60	73.60	73.60	-0.90%	10,317
Jul 30, 2026	74.79	74.88	73.78	74.27	74.27	-1.38%	19,437
Jul 29, 2026	75.11	77.50	75.10	75.31	75.31	0.84%	41,623
Jul 28, 2026	74.42	77.00	73.72	74.68	74.68	3.72%	105,218
Jul 27, 2026	70.20	72.00	70.12	72.00	72.00	3.30%	12,137
Jul 24, 2026	68.62	69.70	68.54	69.70	69.70	1.57%	25,793
Jul 23, 2026	69.67	69.71	68.55	68.62	68.62	-1.66%	31,045
Jul 22, 2026	70.00	70.02	69.21	69.78	69.78	0.33%	7,754
Jul 21, 2026	69.01	69.71	68.99	69.55	69.55	0.78%	14,861
Jul 20, 2026	69.50	69.89	69.00	69.01	69.01	-0.35%	25,872
Jul 17, 2026	72.75	73.35	68.90	69.25	69.25	-3.82%	115,307
Jul 16, 2026	70.69	72.20	70.56	72.00	72.00	2.71%	36,070
Jul 15, 2026	70.20	70.48	69.50	70.10	70.10	-0.44%	23,834
Jul 14, 2026	71.80	71.80	70.27	70.41	70.41	-1.76%	40,365
Jul 13, 2026	71.20	72.32	71.20	71.67	71.67	1.80%	21,758
Jul 10, 2026	70.80	71.25	70.34	70.40	70.40	0.36%	18,980
Jul 9, 2026	71.52	71.52	70.05	70.15	70.15	-0.93%	12,130
Jul 8, 2026	72.30	72.90	70.81	70.81	70.81	-0.97%	11,296
Jul 7, 2026	71.90	73.40	71.50	71.50	71.50	0.29%	21,501
Jul 6, 2026	72.24	72.80	70.60	71.29	71.29	-1.33%	17,204
Jul 3, 2026	72.67	72.90	71.84	72.25	72.25	0.28%	2,232
Jul 2, 2026	70.19	72.84	70.17	72.05	72.05	1.64%	28,745
Jul 1, 2026	70.23	71.06	70.23	70.89	70.89	1.71%	18,719
Jun 30, 2026	71.24	71.59	69.70	69.70	69.70	-2.71%	17,973
Jun 29, 2026	70.60	72.21	70.60	71.64	71.64	-0.04%	21,242
Jun 26, 2026	69.45	71.67	69.45	71.67	71.67	2.91%	11,720
Jun 25, 2026	69.16	70.39	69.00	69.64	69.64	-0.50%	17,966
Jun 24, 2026	69.55	70.77	69.51	69.99	69.99	0.42%	20,262
Jun 23, 2026	69.52	70.06	68.96	69.70	69.70	1.38%	18,942
Jun 22, 2026	68.00	68.75	67.83	68.75	68.75	0.81%	22,068