BVMF:CSCO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	116.55	118.87	115.69	116.70	116.70	-1.88%	3,255
May 18, 2026	120.00	120.00	116.56	118.93	118.93	-0.89%	2,089
May 15, 2026	116.50	120.24	113.72	120.00	120.00	4.04%	6,073
May 14, 2026	117.00	118.53	113.75	115.34	115.34	13.65%	6,046
May 13, 2026	98.39	101.89	97.55	101.49	101.49	4.73%	1,540
May 12, 2026	97.01	97.89	96.00	96.91	96.91	1.38%	10,120
May 11, 2026	94.54	96.68	94.51	95.59	95.59	1.11%	5,623
May 8, 2026	91.98	94.92	91.92	94.54	94.54	3.89%	564
May 7, 2026	95.91	95.91	89.52	91.00	91.00	1.22%	5,253
May 6, 2026	91.52	91.52	89.67	89.90	89.90	-3.32%	1,366
May 5, 2026	92.32	93.19	91.99	92.99	92.99	1.01%	11,818
May 4, 2026	91.07	92.26	90.95	92.06	92.06	2.29%	5,578
Apr 30, 2026	89.92	90.71	89.60	90.00	90.00	1.10%	5,148
Apr 29, 2026	86.44	89.09	86.44	89.02	89.02	2.98%	770
Apr 28, 2026	89.99	89.99	85.47	86.44	86.44	-3.94%	671
Apr 27, 2026	86.98	89.99	86.98	89.99	89.99	1.39%	170
Apr 24, 2026	89.12	89.90	88.76	88.76	88.76	-0.09%	5,062
Apr 23, 2026	88.32	88.84	88.32	88.84	88.84	-0.49%	3,906
Apr 22, 2026	89.65	89.65	89.10	89.28	89.28	1.99%	6,038
Apr 20, 2026	85.78	87.83	85.77	87.54	87.54	2.06%	2,527
Apr 17, 2026	84.90	86.00	84.84	85.77	85.77	4.89%	5,048
Apr 15, 2026	80.90	81.77	80.90	81.77	81.77	-0.72%	27
Apr 14, 2026	82.19	82.36	81.20	82.36	82.36	1.22%	995
Apr 13, 2026	81.96	82.26	81.37	81.37	81.37	-1.15%	57
Apr 10, 2026	82.20	82.93	82.08	82.32	82.32	-2.61%	4,244
Apr 9, 2026	85.75	85.75	83.81	84.53	84.53	-0.87%	154
Apr 8, 2026	83.80	85.31	83.60	85.27	85.27	2.98%	1,663
Apr 7, 2026	80.99	83.58	80.99	82.80	82.80	0.18%	605
Apr 6, 2026	81.19	82.65	81.19	82.65	82.65	1.80%	3,849
Apr 2, 2026	79.85	81.30	79.85	81.19	81.19	1.65%	4,724
Apr 1, 2026	80.60	81.45	79.85	79.87	79.87	-0.03%	3,217
Mar 31, 2026	80.82	80.82	79.70	79.89	79.60	-0.88%	66
Mar 30, 2026	83.52	83.95	80.60	80.60	80.30	-3.69%	650
Mar 27, 2026	85.06	85.06	83.60	83.69	83.38	-3.24%	959
Mar 26, 2026	85.88	86.90	85.88	86.49	86.17	0.71%	188
Mar 25, 2026	85.11	85.88	85.11	85.88	85.56	1.15%	62
Mar 24, 2026	83.25	84.90	83.22	84.90	84.59	3.03%	130
Mar 23, 2026	82.82	82.82	82.40	82.40	82.10	-0.28%	12
Mar 20, 2026	82.64	83.08	82.63	82.63	82.33	0.99%	18
Mar 19, 2026	81.42	82.34	81.42	81.82	81.52	0.54%	2,544
Mar 18, 2026	83.47	83.47	81.38	81.38	81.08	-1.52%	340
Mar 17, 2026	82.35	82.94	82.35	82.64	82.34	-	31
Mar 16, 2026	82.76	82.84	82.49	82.64	82.34	-0.58%	22
Mar 13, 2026	79.73	83.36	79.73	83.12	82.81	2.16%	1,981
Mar 12, 2026	79.06	81.54	79.06	81.36	81.06	0.84%	2,554
Mar 11, 2026	80.19	80.80	79.79	80.68	80.38	0.62%	160
Mar 10, 2026	80.70	81.19	80.18	80.18	79.89	1.44%	92
Mar 9, 2026	78.40	79.38	78.40	79.04	78.75	-3.84%	2,222
Mar 6, 2026	84.01	84.15	82.20	82.20	81.90	-2.11%	1,943
Mar 5, 2026	83.86	84.90	83.68	83.97	83.66	-0.65%	4,077