BVMF:MSFT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	117.50	122.51	116.95	122.51	122.51	3.60%	965,304
Oct 27, 2026	117.70	119.21	117.01	118.25	118.25	-0.52%	593,336
Oct 26, 2026	120.00	121.83	118.69	118.87	118.87	9.09%	1,135,203
Oct 23, 2026	109.10	110.40	108.24	108.97	108.97	-0.21%	384,388
Oct 22, 2026	111.19	111.70	109.12	109.20	109.20	-1.61%	249,578
Oct 21, 2026	111.00	111.88	109.67	110.99	110.99	-0.01%	115,396
Oct 20, 2026	111.93	112.04	109.92	111.00	111.00	-0.89%	310,272
Oct 19, 2026	111.14	112.76	110.80	112.00	112.00	0.77%	146,757
Oct 16, 2026	114.19	114.60	110.81	111.14	111.14	-2.68%	260,062
Oct 15, 2026	111.71	114.78	111.71	114.20	114.20	2.24%	563,840
Oct 14, 2026	114.30	114.51	111.69	111.70	111.70	-2.03%	401,947
Oct 13, 2026	113.41	115.06	113.29	114.01	114.01	2.77%	445,085
Oct 9, 2026	110.00	111.48	109.56	110.94	110.94	1.15%	250,900
Oct 8, 2026	110.53	111.46	108.20	109.68	109.68	-0.58%	336,821
Oct 7, 2026	109.67	110.77	109.12	110.32	110.32	0.05%	203,692
Oct 6, 2026	109.66	111.06	109.04	110.26	110.26	0.55%	209,432
Oct 5, 2026	109.00	110.23	107.77	109.66	109.66	-2.26%	1,291,850
Oct 2, 2026	111.96	113.70	111.64	112.20	112.20	0.36%	933,564
Oct 1, 2026	111.51	113.08	111.51	111.80	111.80	1.41%	337,422
Sep 30, 2026	110.28	112.13	109.67	110.25	110.25	-0.46%	303,900
Sep 29, 2026	110.39	111.47	109.12	110.76	110.76	0.34%	225,155
Sep 28, 2026	110.88	111.29	109.03	110.39	110.39	-0.81%	390,626
Sep 25, 2026	107.57	112.39	107.57	111.29	111.29	3.52%	531,938
Sep 24, 2026	107.61	107.79	105.82	107.51	107.51	-0.09%	256,800
Sep 23, 2026	107.50	108.80	106.31	107.61	107.61	1.76%	182,496
Sep 22, 2026	108.40	108.58	105.11	105.75	105.75	-0.41%	288,338
Sep 21, 2026	106.00	106.54	104.52	106.19	106.19	0.25%	298,496
Sep 18, 2026	106.55	106.85	105.53	105.93	105.93	-0.77%	241,237
Sep 17, 2026	106.23	107.36	105.84	106.75	106.75	1.66%	295,681
Sep 16, 2026	106.38	106.57	104.80	105.01	105.01	-1.56%	188,959
Sep 15, 2026	107.77	108.25	106.36	106.67	106.67	-1.62%	211,238
Sep 14, 2026	107.20	109.31	106.74	108.43	108.43	2.64%	222,596
Sep 11, 2026	105.44	106.12	104.48	105.64	105.64	1.19%	270,417
Sep 10, 2026	104.10	105.20	104.04	104.40	104.40	0.29%	290,407
Sep 9, 2026	104.37	104.93	104.00	104.10	104.10	-0.25%	185,695
Sep 8, 2026	105.80	105.80	103.72	104.36	104.36	-2.38%	285,188
Sep 4, 2026	108.00	109.00	106.64	106.90	106.90	-1.35%	365,027
Sep 3, 2026	105.40	109.54	105.40	108.36	108.36	2.37%	320,745
Sep 2, 2026	107.50	107.51	104.89	105.85	105.85	-1.46%	330,003
Sep 1, 2026	109.48	109.48	107.02	107.42	107.42	-2.01%	291,722
Aug 31, 2026	109.67	110.50	109.23	109.62	109.62	-1.33%	467,290
Aug 28, 2026	108.89	112.54	108.88	111.10	111.10	2.54%	426,589
Aug 27, 2026	106.05	108.96	105.21	108.35	108.35	1.44%	186,040
Aug 26, 2026	104.43	106.85	104.43	106.81	106.81	1.59%	177,846
Aug 25, 2026	104.13	105.47	103.71	105.14	105.14	0.86%	191,113
Aug 24, 2026	103.04	105.25	103.04	104.24	104.24	0.63%	147,432
Aug 21, 2026	104.89	104.89	103.01	103.59	103.59	-2.70%	324,120
Aug 20, 2026	104.31	106.47	103.50	106.47	106.47	2.07%	252,164
Aug 19, 2026	102.80	105.32	102.62	104.31	104.31	-0.48%	204,966
Aug 18, 2026	104.70	105.16	103.49	104.94	104.81	1.15%	308,419