BVMF:CSCO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	118.30	118.80	117.27	118.32	118.32	-0.27%	726
Oct 27, 2026	119.10	120.29	118.64	118.64	118.64	-0.39%	8,603
Oct 26, 2026	118.00	120.60	118.00	119.10	119.10	11.98%	2,797
Oct 23, 2026	106.37	107.96	106.29	106.36	106.36	0.20%	5,455
Oct 22, 2026	107.92	107.92	104.79	106.15	106.15	-1.64%	3,582
Oct 21, 2026	108.26	108.62	107.26	107.92	107.92	1.13%	2,425
Oct 20, 2026	107.24	107.47	105.95	106.71	106.71	-0.71%	4,644
Oct 19, 2026	108.15	109.01	107.47	107.47	107.47	-1.22%	1,360
Oct 16, 2026	113.28	113.28	108.58	108.80	108.80	-2.99%	5,709
Oct 15, 2026	112.41	113.97	109.57	112.15	112.15	-2.23%	370
Oct 14, 2026	117.16	117.16	114.26	114.71	114.71	-0.96%	276
Oct 13, 2026	118.19	118.19	113.77	115.82	115.82	-2.01%	5,289
Oct 9, 2026	115.90	118.23	115.90	118.19	118.19	1.98%	412
Oct 8, 2026	118.29	118.29	115.09	115.90	115.90	-2.01%	1,980
Oct 7, 2026	116.89	118.28	116.65	118.28	118.28	0.29%	462
Oct 6, 2026	112.09	118.02	112.09	117.94	117.94	4.78%	1,126
Oct 5, 2026	111.62	113.33	111.12	112.56	112.56	-3.56%	2,064
Oct 2, 2026	114.95	117.20	114.32	116.71	116.71	5.60%	5,210
Oct 1, 2026	111.95	113.09	110.52	110.52	110.52	0.34%	1,299
Sep 30, 2026	112.54	115.45	110.43	110.43	110.14	-0.89%	460
Sep 29, 2026	111.79	111.83	110.65	111.42	111.13	-3.50%	2,533
Sep 28, 2026	110.98	115.46	110.59	115.46	115.16	4.39%	1,793
Sep 25, 2026	111.10	112.77	110.49	110.60	110.31	-0.10%	661
Sep 24, 2026	109.56	111.03	109.46	110.71	110.42	0.74%	128
Sep 23, 2026	109.98	110.25	108.82	109.90	109.62	0.93%	3,405
Sep 22, 2026	111.68	111.68	107.10	108.89	108.61	-2.50%	5,057
Sep 21, 2026	111.54	113.52	111.21	111.68	111.39	-0.28%	938
Sep 18, 2026	113.09	114.02	111.72	111.99	111.70	-1.43%	287
Sep 17, 2026	115.61	115.61	112.16	113.61	113.32	-1.59%	1,768
Sep 16, 2026	114.25	115.44	111.00	115.44	115.14	-2.02%	996
Sep 15, 2026	113.62	117.82	112.88	117.82	117.51	4.03%	2,598
Sep 14, 2026	113.96	115.08	113.26	113.26	112.97	-1.19%	2,193
Sep 11, 2026	110.03	114.79	110.02	114.62	114.32	4.18%	1,146
Sep 10, 2026	111.79	112.31	110.00	110.02	109.73	-1.58%	832
Sep 9, 2026	110.91	112.15	110.91	111.79	111.50	0.85%	884
Sep 8, 2026	112.81	112.81	110.50	110.85	110.56	-1.74%	923
Sep 4, 2026	110.52	112.81	110.52	112.81	112.52	2.07%	6,870
Sep 3, 2026	112.80	112.80	109.72	110.52	110.23	-1.04%	2,242
Sep 2, 2026	111.04	113.85	110.83	111.68	111.39	-1.36%	451
Sep 1, 2026	114.64	114.73	112.23	113.22	112.93	-1.71%	1,296
Aug 31, 2026	115.40	115.40	113.53	115.19	114.89	0.82%	1,816
Aug 28, 2026	116.65	116.65	114.01	114.25	113.95	-1.07%	1,319
Aug 27, 2026	116.01	116.01	115.34	115.49	115.19	-0.75%	633
Aug 26, 2026	114.00	116.36	114.00	116.36	116.06	3.06%	396
Aug 25, 2026	115.79	115.79	112.90	112.90	112.61	0.02%	821
Aug 24, 2026	114.00	114.48	112.69	112.88	112.59	-1.41%	1,193
Aug 21, 2026	114.70	115.54	114.03	114.50	114.20	-	4,726
Aug 20, 2026	115.68	115.68	113.66	114.50	114.20	-	1,761
Aug 19, 2026	116.25	116.25	114.50	114.50	114.20	-0.93%	1,381
Aug 18, 2026	116.26	117.03	115.15	115.57	115.27	0.03%	6,320