BVMF:MSFT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	84.87	85.30	84.25	84.73	84.73	0.08%	282,095
Mar 19, 2026	85.70	86.43	84.40	84.66	84.66	-1.21%	564,203
Mar 18, 2026	86.68	86.85	85.22	85.70	85.70	-1.10%	330,005
Mar 17, 2026	86.99	87.62	86.11	86.65	86.65	-0.86%	149,496
Mar 16, 2026	87.55	87.67	86.56	87.40	87.40	-0.40%	197,411
Mar 13, 2026	87.99	88.00	86.90	87.75	87.75	-0.27%	240,477
Mar 12, 2026	87.00	88.30	86.67	87.99	87.99	1.05%	239,095
Mar 11, 2026	87.50	88.12	86.19	87.08	87.08	0.02%	209,691
Mar 10, 2026	88.01	88.49	86.69	87.06	87.06	-0.96%	343,395
Mar 9, 2026	88.49	88.88	87.30	87.90	87.90	-1.24%	403,733
Mar 6, 2026	90.20	91.06	89.00	89.00	89.00	-1.33%	375,799
Mar 5, 2026	88.42	90.34	87.94	90.20	90.20	1.92%	373,020
Mar 4, 2026	87.93	89.29	86.99	88.50	88.50	-0.41%	279,238
Mar 3, 2026	85.80	89.25	85.43	88.86	88.86	3.30%	621,595
Mar 2, 2026	83.43	86.69	83.43	86.02	86.02	1.96%	621,511
Feb 27, 2026	85.50	85.50	83.74	84.37	84.37	-1.99%	685,722
Feb 26, 2026	85.70	87.47	85.45	86.08	86.08	0.19%	507,028
Feb 25, 2026	83.41	86.18	83.41	85.92	85.92	2.36%	316,739
Feb 24, 2026	82.91	84.80	82.38	83.94	83.94	0.90%	472,046
Feb 23, 2026	85.75	85.75	82.55	83.19	83.19	-3.03%	862,861
Feb 20, 2026	87.00	87.06	85.58	85.79	85.79	-0.95%	280,019
Feb 19, 2026	87.69	88.00	86.44	86.61	86.61	-1.13%	406,774
Feb 18, 2026	87.58	88.00	86.96	87.60	87.60	0.57%	78,157
Feb 13, 2026	87.22	88.32	86.75	87.10	86.96	0.11%	194,664
Feb 12, 2026	87.69	88.12	85.92	87.00	86.86	-0.72%	531,993
Feb 11, 2026	89.35	90.34	86.60	87.63	87.49	-2.13%	617,012
Feb 10, 2026	90.00	91.89	89.51	89.54	89.40	-0.33%	633,302
Feb 9, 2026	87.87	89.84	87.05	89.84	89.70	3.25%	938,561
Feb 6, 2026	87.26	87.57	85.63	87.01	86.87	0.72%	515,558
Feb 5, 2026	89.49	89.49	86.21	86.39	86.25	-4.58%	780,290
Feb 4, 2026	89.46	91.60	88.90	90.54	90.40	1.28%	1,120,057
Feb 3, 2026	92.60	92.61	89.25	89.40	89.26	-3.82%	1,095,080
Feb 2, 2026	93.60	94.50	92.50	92.95	92.80	-1.62%	473,955
Jan 30, 2026	94.89	95.61	93.38	94.48	94.33	1.28%	411,636
Jan 29, 2026	97.08	97.77	91.40	93.29	93.14	-8.19%	1,745,296
Jan 28, 2026	103.99	104.69	101.61	101.61	101.45	-2.09%	393,676
Jan 27, 2026	104.09	104.78	103.24	103.78	103.62	0.24%	470,783
Jan 26, 2026	103.21	104.14	101.54	103.53	103.37	1.00%	319,889
Jan 23, 2026	99.98	103.71	99.16	102.50	102.34	3.33%	364,141
Jan 22, 2026	99.30	99.74	98.45	99.20	99.04	0.83%	324,060
Jan 21, 2026	100.79	101.71	97.30	98.38	98.23	-3.55%	933,741
Jan 20, 2026	101.73	102.00	100.82	102.00	101.84	-1.26%	207,691
Jan 19, 2026	103.00	103.30	101.52	103.30	103.14	-0.22%	57,613
Jan 16, 2026	102.94	103.55	102.14	103.53	103.37	1.49%	89,077
Jan 15, 2026	103.30	104.41	101.91	102.01	101.85	-1.11%	302,733
Jan 14, 2026	104.70	105.48	102.81	103.16	103.00	-1.45%	237,316
Jan 13, 2026	106.57	106.84	104.39	104.68	104.52	-1.77%	199,321
Jan 12, 2026	106.41	107.73	106.41	106.57	106.40	-0.56%	162,428
Jan 9, 2026	107.19	107.23	105.55	107.17	107.00	-0.02%	141,741
Jan 8, 2026	108.27	108.37	106.85	107.19	107.02	-1.04%	108,773