BVMF:MSFT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	189,960
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%	191,642
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%	252,314
Aug 19, 2026	102.80	105.32	102.62	104.31	104.31	-0.47%	205,816
Aug 18, 2026	104.70	105.16	103.49	104.94	104.81	1.15%	308,779
Aug 17, 2026	106.84	106.95	103.50	103.75	103.62	-3.77%	407,541
Aug 14, 2026	107.15	108.90	107.15	107.81	107.67	0.02%	307,388
Aug 13, 2026	106.88	108.25	106.20	107.79	107.65	1.69%	247,155
Aug 12, 2026	106.86	107.93	105.62	106.00	105.87	-1.85%	408,187
Aug 11, 2026	107.19	108.41	106.27	108.00	107.86	0.72%	406,158
Aug 10, 2026	106.15	109.08	106.08	107.23	107.09	1.70%	744,901
Aug 7, 2026	105.60	107.20	105.10	105.44	105.31	-0.41%	444,739
Aug 6, 2026	103.85	106.29	102.83	105.87	105.74	1.26%	451,137
Aug 5, 2026	105.89	106.44	103.50	104.55	104.42	-1.20%	596,440
Aug 4, 2026	101.05	106.46	100.99	105.82	105.69	2.36%	878,724
Aug 3, 2026	99.88	104.14	99.48	103.38	103.25	5.08%	1,249,286
Jul 31, 2026	97.41	98.38	97.18	98.38	98.26	3.42%	411,038
Jul 30, 2026	90.92	96.85	90.38	95.13	95.01	11.51%	2,027,619
Jul 29, 2026	84.32	85.36	82.92	85.31	85.20	1.60%	356,999
Jul 28, 2026	84.06	85.40	83.50	83.97	83.86	1.60%	441,867
Jul 27, 2026	81.37	83.94	81.37	82.65	82.55	2.15%	185,504
Jul 24, 2026	81.09	82.30	80.50	80.91	80.81	0.33%	170,931
Jul 23, 2026	81.98	82.92	79.99	80.64	80.54	-2.08%	352,530
Jul 22, 2026	84.87	84.87	81.67	82.35	82.25	-2.26%	263,112
Jul 21, 2026	84.62	84.97	83.94	84.25	84.14	-0.98%	158,024
Jul 20, 2026	82.97	85.38	82.41	85.08	84.97	0.91%	266,056
Jul 17, 2026	84.05	85.06	83.00	84.31	84.20	-0.88%	267,670
Jul 16, 2026	84.60	86.20	83.34	85.06	84.95	1.78%	294,735
Jul 15, 2026	82.00	84.50	81.43	83.57	83.46	2.19%	263,993
Jul 14, 2026	80.76	82.13	79.96	81.78	81.68	-2.21%	716,800
Jul 13, 2026	82.71	84.17	82.09	83.63	83.52	1.69%	397,864
Jul 10, 2026	82.62	83.50	81.29	82.24	82.14	-0.01%	327,958
Jul 9, 2026	80.73	82.25	80.12	82.25	82.15	-0.38%	565,933