BVMF:IBKR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.60	29.60	29.60	29.60	-	-0.54%	-
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
Jun 22, 2026	30.69	31.16	30.69	30.93	30.91	0.10%	659
Jun 18, 2026	31.25	31.25	30.84	30.90	30.88	1.78%	268
Jun 17, 2026	30.00	30.60	29.90	30.36	30.34	3.27%	124
Jun 16, 2026	29.40	29.40	29.40	29.40	29.38	-0.78%	15
Jun 15, 2026	29.25	29.82	29.25	29.63	29.61	1.02%	97
Jun 12, 2026	29.33	29.33	29.33	29.33	29.31	3.46%	2
Jun 11, 2026	27.91	28.35	27.91	28.35	28.33	2.68%	14
Jun 10, 2026	28.25	28.25	27.54	27.61	27.59	-0.93%	53
Jun 9, 2026	27.82	27.96	27.82	27.87	27.85	-1.31%	445
Jun 8, 2026	27.55	28.24	27.55	28.24	28.22	4.32%	6
Jun 5, 2026	27.47	27.47	26.82	27.07	27.05	-2.31%	222
Jun 3, 2026	28.15	28.15	27.58	27.71	27.69	-0.29%	90
Jun 2, 2026	27.85	27.85	27.75	27.79	27.77	-1.66%	132
Jun 1, 2026	27.55	28.47	27.55	28.26	28.24	4.51%	411
May 29, 2026	27.04	27.04	27.04	27.04	27.02	4.40%	5
May 28, 2026	25.77	26.07	25.77	25.92	25.88	1.33%	14
May 27, 2026	26.07	26.07	25.26	25.58	25.55	-1.88%	100
May 26, 2026	25.91	26.55	25.91	26.07	26.03	2.08%	154