BVMF:GOAT11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	58.50	58.77	58.50	58.72	58.72	0.38%	671
Sep 21, 2026	58.44	58.64	58.31	58.50	58.50	0.10%	2,461
Sep 18, 2026	58.56	58.64	58.23	58.44	58.44	-0.02%	1,010
Sep 17, 2026	58.12	58.82	58.12	58.45	58.45	0.24%	1,898
Sep 16, 2026	58.26	58.62	58.05	58.31	58.31	0.09%	4,149
Sep 15, 2026	58.86	58.86	58.02	58.26	58.26	-0.21%	5,229
Sep 14, 2026	58.31	58.41	57.91	58.38	58.38	0.12%	1,153
Sep 11, 2026	58.29	58.78	58.25	58.31	58.31	0.29%	1,857
Sep 10, 2026	58.01	58.18	58.01	58.14	58.14	0.05%	1,469
Sep 9, 2026	58.47	58.47	57.99	58.11	58.11	0.36%	664
Sep 8, 2026	59.74	59.81	57.90	57.90	57.90	-3.08%	11,248
Sep 4, 2026	57.91	59.74	57.91	59.74	59.74	3.16%	2,480
Sep 3, 2026	57.67	58.20	57.67	57.91	57.91	0.29%	2,709
Sep 2, 2026	57.92	58.16	57.66	57.74	57.74	-	2,432
Sep 1, 2026	58.27	58.27	57.74	57.74	57.74	-0.09%	4,713
Aug 31, 2026	58.27	58.27	57.76	57.79	57.79	-0.31%	4,590
Aug 28, 2026	58.24	58.24	57.90	57.97	57.97	0.19%	3,596
Aug 27, 2026	58.21	58.21	57.67	57.86	57.86	0.33%	1,303
Aug 26, 2026	58.18	58.39	57.66	57.67	57.67	0.14%	6,668
Aug 25, 2026	58.14	58.38	57.59	57.59	57.59	0.05%	7,091
Aug 24, 2026	58.31	58.34	57.56	57.56	57.56	-0.29%	5,463
Aug 21, 2026	57.76	57.76	57.54	57.73	57.73	-	2,333
Aug 20, 2026	57.65	57.74	57.63	57.73	57.73	0.14%	3,591
Aug 19, 2026	58.00	60.00	57.62	57.65	57.65	-0.19%	3,658
Aug 18, 2026	57.49	57.78	57.49	57.76	57.76	0.09%	764
Aug 17, 2026	57.81	57.81	57.49	57.71	57.71	-0.02%	6,167
Aug 14, 2026	57.78	58.68	57.23	57.72	57.72	-	1,274
Aug 13, 2026	57.35	57.72	57.28	57.72	57.72	0.73%	30,534
Aug 12, 2026	57.38	57.92	57.30	57.30	57.30	-0.14%	1,198
Aug 11, 2026	57.39	57.39	57.20	57.38	57.38	0.17%	482
Aug 10, 2026	57.26	57.28	57.10	57.28	57.28	0.32%	1,002
Aug 7, 2026	57.26	57.26	56.92	57.10	57.10	0.32%	372
Aug 6, 2026	57.28	57.28	56.92	56.92	56.92	-0.45%	1,284
Aug 5, 2026	57.08	57.27	57.06	57.18	57.18	0.44%	984
Aug 4, 2026	56.90	56.93	56.74	56.93	56.93	0.37%	1,295
Aug 3, 2026	56.50	56.72	56.23	56.72	56.72	0.87%	1,470
Jul 31, 2026	56.50	56.50	55.96	56.23	56.23	0.12%	538
Jul 30, 2026	55.91	56.28	55.81	56.16	56.16	-0.44%	1,402
Jul 29, 2026	56.36	56.41	56.10	56.41	56.41	-0.05%	1,748
Jul 28, 2026	56.45	56.45	56.33	56.44	56.44	0.20%	43
Jul 27, 2026	56.15	56.55	56.15	56.33	56.33	0.32%	1,128
Jul 24, 2026	56.60	56.60	56.04	56.15	56.15	-0.51%	1,703
Jul 23, 2026	56.35	56.73	55.97	56.44	56.44	0.52%	1,637
Jul 22, 2026	56.60	56.60	56.11	56.15	56.15	-0.37%	678
Jul 21, 2026	56.60	56.60	56.36	56.36	56.36	-0.25%	1,489
Jul 20, 2026	56.91	56.91	56.41	56.50	56.50	-0.21%	932
Jul 17, 2026	56.64	56.89	56.52	56.62	56.62	-0.04%	3,966
Jul 16, 2026	56.75	56.87	56.61	56.64	56.64	-0.16%	3,185
Jul 15, 2026	56.81	56.81	56.52	56.73	56.73	0.18%	1,281
Jul 14, 2026	56.85	56.85	56.48	56.63	56.63	0.02%	961