BVMF:CSCO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	118.29	118.29	115.09	115.90	115.90	-2.01%	2,547
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	0.35%	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	111.12	-3.50%	2,533
Sep 28, 2026	110.98	115.46	110.59	115.46	115.15	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	109.61	0.93%	3,405
Sep 22, 2026	111.68	111.68	107.10	108.89	108.60	-2.50%	5,057
Sep 21, 2026	111.54	113.52	111.21	111.68	111.38	-0.28%	938
Sep 18, 2026	113.09	114.02	111.72	111.99	111.69	-1.43%	287
Sep 17, 2026	115.61	115.61	112.16	113.61	113.31	-1.59%	1,768
Sep 16, 2026	114.25	115.44	111.00	115.44	115.13	-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	112.96	-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	111.49	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	112.51	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	111.38	-1.36%	451
Sep 1, 2026	114.64	114.73	112.23	113.22	112.92	-1.71%	1,296
Aug 31, 2026	115.40	115.40	113.53	115.19	114.88	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	115.18	-0.75%	633
Aug 26, 2026	114.00	116.36	114.00	116.36	116.05	3.06%	396
Aug 25, 2026	115.79	115.79	112.90	112.90	112.60	0.02%	821
Aug 24, 2026	114.00	114.48	112.69	112.88	112.58	-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	115.26	0.03%	6,320
Aug 17, 2026	115.21	118.26	115.21	115.54	115.23	-1.23%	2,654
Aug 14, 2026	117.87	118.47	115.30	116.98	116.67	-0.76%	2,764
Aug 13, 2026	120.96	120.96	115.89	117.87	117.56	-8.67%	10,614
Aug 12, 2026	126.59	129.06	126.54	129.06	128.72	3.31%	6,157
Aug 11, 2026	125.93	125.93	123.73	124.93	124.60	0.20%	732
Aug 10, 2026	126.85	127.26	124.68	124.68	124.35	0.55%	2,336
Aug 7, 2026	124.13	124.66	123.01	124.00	123.67	0.80%	416
Aug 6, 2026	125.54	125.54	122.16	123.01	122.68	-1.45%	14,248
Aug 5, 2026	127.35	127.35	124.17	124.82	124.49	-0.08%	5,153
Aug 4, 2026	118.91	124.92	118.91	124.92	124.59	6.12%	1,362
Aug 3, 2026	118.38	118.38	115.81	117.72	117.41	-0.36%	949
Jul 31, 2026	116.28	118.29	116.22	118.15	117.84	-4.15%	307
Jul 30, 2026	116.78	123.26	113.70	123.26	122.93	4.46%	646