BVMF:IBKR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	26.30	26.30	25.65	25.65	25.65	-3.17%	15
Oct 14, 2026	27.33	27.33	26.22	26.49	26.49	-1.96%	279
Oct 13, 2026	27.02	27.02	27.02	27.02	27.02	-1.64%	1
Oct 9, 2026	27.10	27.48	27.06	27.47	27.47	1.22%	8
Oct 8, 2026	27.38	27.38	27.14	27.14	27.14	-0.91%	7
Oct 7, 2026	27.54	27.54	27.00	27.39	27.39	-3.86%	767
Oct 6, 2026	28.41	28.49	28.41	28.49	28.49	-1.18%	532
Oct 2, 2026	28.83	28.83	28.83	28.83	28.83	4.72%	5
Oct 1, 2026	28.08	28.08	27.53	27.53	27.53	-1.96%	5
Sep 30, 2026	28.08	28.08	28.08	28.08	28.08	-0.21%	1
Sep 29, 2026	28.20	28.20	28.14	28.14	28.14	-0.53%	290
Sep 28, 2026	28.58	28.76	28.29	28.29	28.29	-3.18%	576
Sep 25, 2026	29.36	29.36	29.22	29.22	29.22	0.41%	2,410
Sep 24, 2026	29.10	29.10	29.10	29.10	29.10	2.43%	150
Sep 17, 2026	28.50	28.50	28.41	28.41	28.41	1.21%	264
Sep 16, 2026	28.07	28.07	28.07	28.07	28.07	-2.80%	200
Sep 14, 2026	29.55	29.55	28.88	28.88	28.88	-0.24%	165
Sep 8, 2026	29.57	29.57	28.95	28.95	28.95	-2.20%	428
Sep 4, 2026	29.60	29.60	29.60	29.60	29.60	-0.54%	1
Sep 3, 2026	29.60	29.76	29.60	29.76	29.76	1.95%	302
Sep 1, 2026	29.37	29.37	28.35	29.19	29.19	-0.55%	810
Aug 19, 2026	29.37	29.37	29.37	29.37	29.35	-1.71%	500
Aug 17, 2026	29.88	29.88	29.88	29.88	29.86	-0.50%	3
Aug 14, 2026	30.03	30.03	30.03	30.03	30.01	0.70%	100
Aug 13, 2026	29.79	29.94	29.69	29.82	29.80	2.62%	1,692
Aug 11, 2026	29.12	29.21	28.97	29.06	29.04	4.38%	247
Aug 10, 2026	27.84	27.84	27.84	27.84	27.82	1.13%	3
Aug 7, 2026	27.53	27.53	27.53	27.53	27.51	-3.54%	3
Aug 5, 2026	28.62	28.62	28.36	28.54	28.52	-0.49%	61
Aug 4, 2026	28.65	28.68	28.65	28.68	28.66	3.24%	949
Aug 3, 2026	27.78	27.78	27.78	27.78	27.76	-0.96%	1,248
Jul 31, 2026	28.17	28.23	27.96	28.05	28.03	-1.89%	242
Jul 30, 2026	28.17	28.66	28.17	28.59	28.57	0.46%	92
Jul 28, 2026	28.46	28.46	28.46	28.46	28.44	-5.04%	3
Jul 21, 2026	29.61	29.97	29.61	29.97	29.95	2.15%	952
Jul 20, 2026	29.30	29.52	29.30	29.34	29.32	-4.68%	102
Jul 15, 2026	30.57	30.84	30.57	30.78	30.76	1.99%	343
Jul 14, 2026	30.00	30.24	29.91	30.18	30.16	0.17%	569
Jul 10, 2026	31.07	31.07	30.01	30.13	30.11	-1.15%	4,223
Jul 9, 2026	30.67	30.67	30.40	30.48	30.46	0.59%	2,558
Jul 7, 2026	30.30	30.30	30.30	30.30	30.28	-0.20%	100
Jul 6, 2026	30.36	30.36	30.36	30.36	30.34	3.16%	948
Jul 2, 2026	29.43	29.43	29.43	29.43	29.41	-3.19%	948
Jul 1, 2026	29.05	30.51	29.05	30.40	30.38	5.15%	764
Jun 30, 2026	28.41	28.91	28.41	28.91	28.89	1.65%	1,048
Jun 29, 2026	28.42	28.52	28.29	28.44	28.42	-2.27%	1,528
Jun 26, 2026	29.10	29.28	28.86	29.10	29.08	-5.24%	7,776
Jun 25, 2026	30.71	30.71	30.71	30.71	30.69	1.96%	25
Jun 24, 2026	30.39	30.96	29.94	30.12	30.10	-1.86%	794
Jun 23, 2026	31.10	31.10	30.69	30.69	30.67	-0.78%	1,124