BVMF:MSFT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	81.43	81.92	79.08	79.56	79.56	-0.86%	462,357
Jun 26, 2026	77.05	81.00	76.60	80.25	80.25	4.94%	690,108
Jun 25, 2026	78.89	79.02	75.40	76.47	76.47	-4.22%	1,946,302
Jun 24, 2026	80.80	82.10	79.60	79.84	79.84	-1.51%	193,548
Jun 23, 2026	80.01	81.30	79.95	81.06	81.06	2.61%	205,951
Jun 22, 2026	81.43	81.77	78.74	79.00	79.00	-4.40%	642,348
Jun 19, 2026	81.80	82.64	81.28	82.64	82.64	0.66%	105,969
Jun 18, 2026	80.95	82.22	80.05	82.10	82.10	1.97%	571,753
Jun 17, 2026	82.80	82.80	80.39	80.51	80.51	-3.63%	638,417
Jun 16, 2026	84.15	84.17	82.61	83.54	83.54	-1.31%	464,606
Jun 15, 2026	82.60	84.70	82.31	84.65	84.65	2.86%	440,368
Jun 12, 2026	83.28	83.56	80.91	82.30	82.30	-0.84%	437,272
Jun 11, 2026	85.40	85.40	82.27	83.00	83.00	-3.09%	818,402
Jun 10, 2026	86.30	87.16	85.50	85.65	85.65	-1.57%	358,381
Jun 9, 2026	88.21	88.59	86.17	87.02	87.02	-2.11%	475,180
Jun 8, 2026	89.47	89.58	88.24	88.90	88.90	-0.65%	435,068
Jun 5, 2026	91.15	91.45	88.91	89.48	89.48	-0.91%	259,895
Jun 3, 2026	91.69	92.72	89.54	90.30	90.30	-2.15%	310,833
Jun 2, 2026	93.54	94.69	92.04	92.28	92.28	-3.94%	361,660
Jun 1, 2026	97.39	97.94	95.75	96.06	96.06	2.35%	850,366
May 29, 2026	91.48	93.87	90.76	93.85	93.85	5.13%	634,610
May 28, 2026	87.44	90.20	86.62	89.27	89.27	2.40%	314,353
May 27, 2026	87.10	87.80	86.20	87.18	87.18	0.09%	176,910
May 26, 2026	87.41	87.76	86.30	87.10	87.10	-0.80%	624,334
May 25, 2026	87.75	88.29	87.68	87.80	87.80	0.14%	64,007
May 22, 2026	87.60	88.52	86.99	87.68	87.68	0.09%	240,517
May 21, 2026	88.88	90.35	86.68	87.60	87.60	-0.31%	398,397
May 20, 2026	87.00	88.53	86.14	87.87	87.87	0.37%	324,604
May 19, 2026	89.55	92.16	87.35	87.68	87.55	-0.35%	441,537
May 18, 2026	87.87	88.54	86.89	87.99	87.86	-0.87%	690,344
May 15, 2026	86.20	90.23	86.20	88.76	88.63	4.55%	477,426
May 14, 2026	84.40	85.42	83.27	84.90	84.77	0.59%	265,325
May 13, 2026	83.22	84.52	82.39	84.40	84.27	1.42%	444,820
May 12, 2026	84.00	84.69	83.05	83.22	83.09	-0.79%	272,733
May 11, 2026	83.80	84.13	82.74	83.88	83.75	-1.10%	302,292
May 8, 2026	86.00	86.00	84.50	84.81	84.68	-1.93%	356,902
May 7, 2026	85.41	87.58	85.41	86.48	86.35	2.21%	443,298
May 6, 2026	84.25	85.84	83.09	84.61	84.48	0.46%	275,245
May 5, 2026	85.50	85.58	83.62	84.22	84.09	-1.25%	458,343
May 4, 2026	85.00	86.81	84.86	85.29	85.16	0.91%	548,766
Apr 30, 2026	87.29	87.29	82.52	84.52	84.39	-3.36%	975,287
Apr 29, 2026	89.00	89.01	87.46	87.46	87.33	-2.13%	425,756
Apr 28, 2026	87.51	89.36	87.03	89.36	89.23	0.76%	527,827
Apr 27, 2026	87.60	88.69	83.72	88.69	88.56	0.32%	303,725
Apr 24, 2026	87.48	88.41	86.90	88.41	88.28	2.33%	342,904
Apr 23, 2026	87.16	87.37	85.51	86.40	86.27	-3.56%	395,429
Apr 22, 2026	88.36	89.77	87.60	89.59	89.45	3.63%	484,322
Apr 20, 2026	87.37	87.83	86.45	86.45	86.32	-1.74%	327,417
Apr 17, 2026	88.06	89.70	87.52	87.98	87.85	0.41%	534,187
Apr 16, 2026	87.61	87.65	85.72	87.62	87.49	2.12%	830,592