BVMF:COCE5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.90	33.39	32.40	32.41	32.41	-1.04%	23,200
Jun 2, 2026	33.43	33.76	32.75	32.75	32.75	-2.21%	3,500
Jun 1, 2026	33.16	33.76	33.12	33.49	33.49	0.09%	6,300
May 29, 2026	33.35	33.75	33.35	33.46	33.46	-0.71%	700
May 28, 2026	33.70	33.70	33.70	33.70	33.70	0.96%	600
May 27, 2026	33.15	33.38	33.11	33.38	33.38	0.03%	1,200
May 26, 2026	33.30	34.05	33.00	33.37	33.37	0.21%	4,300
May 25, 2026	33.67	34.59	33.30	33.30	33.30	1.68%	17,800
May 22, 2026	33.29	33.30	32.71	32.75	32.75	-1.80%	15,900
May 21, 2026	33.21	33.35	32.84	33.35	33.35	-0.45%	4,600
May 20, 2026	33.25	33.80	33.25	33.50	33.50	1.21%	4,800
May 19, 2026	32.55	33.10	31.90	33.10	33.10	1.81%	24,600
May 18, 2026	32.68	32.80	32.50	32.51	32.51	-0.46%	24,800
May 15, 2026	33.00	33.00	32.60	32.66	32.66	-2.07%	6,000
May 14, 2026	33.59	33.99	33.35	33.35	33.35	1.00%	18,800
May 13, 2026	33.71	33.80	33.02	33.02	33.02	-1.52%	17,300
May 12, 2026	33.81	33.95	33.53	33.53	33.53	-1.12%	6,400
May 11, 2026	33.81	34.25	33.51	33.91	33.91	-0.76%	19,800
May 8, 2026	34.37	34.42	33.79	34.17	34.17	1.33%	12,000
May 7, 2026	33.71	34.03	33.65	33.72	33.72	-0.21%	19,100
May 6, 2026	33.14	34.40	33.14	33.79	33.79	1.93%	41,600
May 5, 2026	33.98	33.98	33.15	33.15	33.15	-0.45%	20,200
May 4, 2026	33.44	33.81	33.30	33.30	33.30	0.67%	20,200
Apr 30, 2026	34.00	34.54	33.08	33.08	33.08	-0.80%	19,900
Apr 29, 2026	34.84	34.98	34.30	34.83	33.35	-1.19%	2,900
Apr 28, 2026	35.33	35.50	34.62	35.25	33.75	0.71%	11,400
Apr 27, 2026	34.95	35.20	34.95	35.00	33.51	0.14%	4,100
Apr 24, 2026	34.79	35.35	34.70	34.95	33.46	0.46%	16,800
Apr 23, 2026	34.46	34.79	34.24	34.79	33.31	1.58%	5,000
Apr 22, 2026	34.08	34.59	34.08	34.25	32.79	-0.72%	26,000
Apr 20, 2026	34.08	34.52	34.08	34.50	33.03	0.88%	18,500
Apr 17, 2026	34.16	34.39	34.16	34.20	32.74	-0.03%	6,900
Apr 16, 2026	34.10	34.30	34.00	34.21	32.75	-0.12%	9,100
Apr 15, 2026	33.41	34.25	33.41	34.25	32.79	1.93%	12,100
Apr 14, 2026	33.45	33.61	33.28	33.60	32.17	1.42%	11,200
Apr 13, 2026	33.49	34.23	33.00	33.13	31.72	-1.55%	6,200
Apr 10, 2026	32.19	34.17	31.81	33.65	32.22	3.99%	39,500
Apr 9, 2026	32.84	32.84	32.20	32.36	30.98	-0.12%	22,100
Apr 8, 2026	31.96	32.41	31.96	32.40	31.02	1.89%	6,600
Apr 7, 2026	31.67	31.81	31.60	31.80	30.45	0.03%	4,200
Apr 6, 2026	31.27	31.79	31.27	31.79	30.44	0.92%	6,500
Apr 2, 2026	30.96	31.50	30.96	31.50	30.16	1.61%	5,100
Apr 1, 2026	31.08	31.10	30.90	31.00	29.68	-1.02%	7,100
Mar 31, 2026	31.50	31.50	31.10	31.32	29.99	0.61%	2,500
Mar 30, 2026	31.00	31.20	30.78	31.13	29.80	-0.06%	3,400
Mar 27, 2026	30.89	31.19	30.63	31.15	29.82	0.19%	3,300
Mar 26, 2026	31.19	31.19	30.86	31.09	29.77	0.10%	2,200
Mar 25, 2026	30.73	31.16	30.73	31.06	29.74	0.65%	3,600
Mar 24, 2026	31.28	31.32	30.70	30.86	29.55	-0.52%	4,100
Mar 23, 2026	31.39	31.80	30.75	31.02	29.70	-1.27%	7,000