BVMF:COCE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.89	30.91	30.86	30.86	-	-0.74%	1,200
Mar 26, 2026	31.19	31.19	30.86	31.09	31.09	0.10%	2,200
Mar 25, 2026	30.73	31.16	30.73	31.06	31.06	0.65%	3,600
Mar 24, 2026	31.28	31.32	30.70	30.86	30.86	-0.52%	4,100
Mar 23, 2026	31.39	31.80	30.75	31.02	31.02	-1.27%	7,000
Mar 20, 2026	31.38	31.54	30.22	31.42	31.42	-0.35%	2,700
Mar 19, 2026	30.80	31.55	30.15	31.53	31.53	2.54%	6,900
Mar 18, 2026	31.20	31.20	30.72	30.75	30.75	-1.28%	3,700
Mar 17, 2026	31.00	31.71	30.90	31.15	31.15	0.97%	10,600
Mar 16, 2026	31.46	31.46	30.85	30.85	30.85	-1.69%	9,900
Mar 13, 2026	31.46	31.46	30.80	31.38	31.38	1.85%	2,600
Mar 12, 2026	31.25	31.25	30.81	30.81	30.81	-1.57%	2,400
Mar 11, 2026	31.57	31.57	31.25	31.30	31.30	-0.89%	30,100
Mar 10, 2026	31.55	31.60	31.42	31.58	31.58	0.89%	4,100
Mar 9, 2026	31.32	31.32	31.27	31.30	31.30	-1.88%	2,200
Mar 6, 2026	31.45	32.09	31.25	31.90	31.90	2.05%	1,900
Mar 5, 2026	31.30	31.97	31.25	31.26	31.26	-0.76%	4,800
Mar 4, 2026	31.50	31.99	31.49	31.50	31.50	1.12%	4,500
Mar 3, 2026	32.01	32.02	31.01	31.15	31.15	-4.15%	5,100
Mar 2, 2026	31.28	32.50	31.27	32.50	32.50	1.09%	5,000
Feb 27, 2026	31.40	32.15	31.35	32.15	32.15	2.39%	4,200
Feb 26, 2026	30.72	32.43	30.72	31.40	31.40	2.25%	24,900
Feb 25, 2026	30.94	31.30	30.66	30.71	30.71	0.33%	2,200
Feb 24, 2026	30.02	30.79	30.02	30.61	30.61	0.36%	5,400
Feb 23, 2026	30.51	31.00	30.33	30.50	30.50	0.03%	10,300
Feb 20, 2026	30.98	31.50	30.06	30.49	30.49	-1.58%	16,600
Feb 19, 2026	29.94	30.98	29.94	30.98	30.98	2.48%	13,500
Feb 18, 2026	29.70	30.39	29.51	30.23	30.23	-1.05%	4,500
Feb 13, 2026	29.94	30.60	29.94	30.55	30.55	1.33%	5,300
Feb 12, 2026	30.51	30.52	30.15	30.15	30.15	-1.21%	6,300
Feb 11, 2026	30.50	31.86	30.50	30.52	30.52	-0.59%	20,800
Feb 10, 2026	30.51	31.09	30.42	30.70	30.70	-0.29%	17,600
Feb 9, 2026	30.41	31.39	30.40	30.79	30.79	1.28%	19,600
Feb 6, 2026	30.55	30.80	30.40	30.40	30.40	-0.49%	15,400
Feb 5, 2026	31.50	31.77	29.90	30.55	30.55	-3.02%	66,700
Feb 4, 2026	31.86	31.94	31.11	31.50	31.50	-2.48%	160,300
Feb 3, 2026	31.80	32.30	31.79	32.30	32.30	1.96%	36,600
Feb 2, 2026	31.74	32.19	31.68	31.68	31.68	-0.38%	10,900
Jan 30, 2026	32.05	32.05	31.74	31.80	31.80	-0.78%	12,800
Jan 29, 2026	32.64	33.08	32.05	32.05	32.05	-2.64%	9,500
Jan 28, 2026	32.54	33.45	32.54	32.92	32.92	0.30%	4,400
Jan 27, 2026	32.60	33.96	32.60	32.82	32.82	0.67%	32,700
Jan 26, 2026	33.38	33.38	32.60	32.60	32.60	-2.42%	22,400
Jan 23, 2026	34.08	34.08	33.35	33.41	33.41	-2.17%	12,000
Jan 22, 2026	33.10	34.80	32.51	34.15	34.15	2.95%	29,000
Jan 21, 2026	32.33	33.62	32.06	33.17	33.17	2.38%	15,000
Jan 20, 2026	32.50	32.95	32.06	32.40	32.40	-0.34%	16,800
Jan 19, 2026	34.05	34.10	32.51	32.51	32.51	-4.66%	32,600
Jan 16, 2026	34.10	34.50	33.99	34.10	34.10	-0.87%	4,700
Jan 15, 2026	34.50	34.83	34.39	34.40	34.40	-1.01%	1,100