BVMF:COPH34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	51.31	52.99	50.86	50.90	50.90	-3.25%	5,991
May 19, 2026	50.67	52.80	50.67	52.61	52.61	1.74%	4,417
May 18, 2026	50.74	52.15	50.74	51.71	51.71	0.02%	763
May 15, 2026	50.00	51.70	50.00	51.70	51.70	4.28%	3,647
May 14, 2026	48.88	49.62	48.46	49.58	49.58	1.00%	871
May 13, 2026	48.68	49.09	47.45	49.09	49.09	0.84%	3,310
May 12, 2026	47.71	48.68	47.26	48.68	48.68	3.42%	3,407
May 11, 2026	46.99	47.33	46.55	47.07	47.07	2.26%	7,561
May 8, 2026	50.77	50.77	46.03	46.03	46.03	-8.85%	2,220
May 7, 2026	48.10	50.50	46.70	50.50	50.26	2.27%	709
May 6, 2026	48.31	49.38	48.21	49.38	49.15	-2.43%	6,828
May 5, 2026	51.37	51.37	50.48	50.61	50.37	-2.41%	2,525
May 4, 2026	51.97	51.97	50.36	51.86	51.62	-0.21%	7,848
Apr 30, 2026	51.00	53.10	51.00	51.97	51.73	-2.66%	8,053
Apr 29, 2026	52.00	53.40	52.00	53.39	53.14	4.48%	2,320
Apr 28, 2026	49.70	51.56	49.70	51.10	50.86	2.84%	586
Apr 27, 2026	50.98	51.06	49.69	49.69	49.46	-1.02%	850
Apr 24, 2026	51.60	51.97	50.15	50.20	49.97	-4.65%	591
Apr 23, 2026	51.47	52.65	50.98	52.65	52.40	5.41%	2,070
Apr 22, 2026	49.70	51.00	49.61	49.95	49.72	3.65%	1,310
Apr 20, 2026	48.77	48.87	48.17	48.19	47.96	-0.19%	1,221
Apr 17, 2026	48.75	48.75	46.46	48.28	48.05	-4.36%	6,148
Apr 16, 2026	49.98	50.78	49.98	50.48	50.24	2.04%	5,537
Apr 15, 2026	49.32	50.10	49.00	49.47	49.24	0.32%	5,178
Apr 14, 2026	51.01	51.01	49.00	49.31	49.08	-3.35%	7,262
Apr 13, 2026	53.12	53.12	50.97	51.02	50.78	-3.95%	1,426
Apr 10, 2026	50.86	53.12	50.70	53.12	52.87	1.88%	1,659
Apr 9, 2026	53.70	53.94	52.00	52.14	51.90	-2.25%	722
Apr 8, 2026	54.99	54.99	51.16	53.34	53.09	-6.40%	4,689
Apr 7, 2026	57.01	57.55	56.32	56.99	56.72	0.97%	72,109
Apr 6, 2026	55.87	56.45	55.52	56.44	56.18	1.02%	4,643
Apr 2, 2026	55.21	57.68	55.21	55.87	55.61	2.18%	13,416
Apr 1, 2026	58.56	58.56	54.43	54.68	54.42	-8.52%	7,414
Mar 31, 2026	58.03	59.77	55.61	59.77	59.49	3.00%	2,949
Mar 30, 2026	58.58	59.10	57.85	58.03	57.76	-0.92%	24,566
Mar 27, 2026	58.28	58.82	58.21	58.57	58.30	0.17%	8,713
Mar 26, 2026	56.75	58.47	56.55	58.47	58.20	-2.19%	2,301
Mar 25, 2026	55.50	59.78	55.33	59.78	59.50	3.60%	5,852
Mar 24, 2026	55.76	57.70	55.76	57.70	57.43	2.80%	2,002
Mar 23, 2026	55.00	56.13	53.95	56.13	55.87	-0.02%	4,546
Mar 20, 2026	55.39	56.34	55.36	56.14	55.88	2.37%	1,969
Mar 19, 2026	53.89	55.34	53.89	54.84	54.58	-0.27%	2,801
Mar 18, 2026	53.96	54.99	53.53	54.99	54.73	0.44%	2,831
Mar 17, 2026	53.44	54.75	52.65	54.75	54.49	3.48%	1,271
Mar 16, 2026	53.76	53.80	52.69	52.91	52.66	-2.36%	4,996
Mar 13, 2026	52.98	54.19	52.55	54.19	53.94	3.44%	2,844
Mar 12, 2026	50.86	52.74	50.86	52.39	52.14	3.74%	5,377
Mar 11, 2026	49.29	50.50	49.16	50.50	50.26	0.34%	3,057
Mar 10, 2026	50.33	50.33	48.51	50.33	50.09	-	3,564
Mar 9, 2026	52.40	52.40	50.02	50.33	50.09	-3.95%	7,500