BVMF:MSFT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	107.20	109.98	106.95	108.32	108.15	1.65%	173,651
Jan 6, 2026	106.69	107.11	105.14	106.56	106.39	-0.13%	286,725
Jan 5, 2026	107.00	107.54	106.26	106.70	106.53	0.48%	142,091
Jan 2, 2026	110.11	110.24	106.19	106.19	106.02	-4.26%	287,783
Dec 30, 2025	111.95	112.05	110.91	110.91	110.74	-1.45%	56,400
Dec 29, 2025	112.67	113.31	112.49	112.54	112.36	-1.08%	65,309
Dec 26, 2025	112.61	113.77	111.81	113.77	113.59	1.59%	79,237
Dec 23, 2025	112.99	113.27	111.99	111.99	111.81	-0.61%	76,504
Dec 22, 2025	112.22	113.49	111.48	112.68	112.50	0.96%	274,605
Dec 19, 2025	111.75	112.05	110.65	111.61	111.44	0.10%	108,578
Dec 18, 2025	110.51	112.41	110.02	111.50	111.33	1.36%	97,704
Dec 17, 2025	109.50	110.38	108.74	110.00	109.83	1.48%	271,762
Dec 16, 2025	107.26	108.81	106.83	108.40	108.23	1.06%	117,101
Dec 15, 2025	107.74	107.97	106.40	107.26	107.09	-0.50%	147,701
Dec 12, 2025	108.09	108.56	107.36	107.80	107.63	-0.86%	165,722