BVMF:MSFT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	82.60	86.17	82.38	85.80	85.67	4.77%	558,889
Apr 14, 2026	80.91	82.09	80.23	81.89	81.77	2.52%	479,108
Apr 13, 2026	77.52	79.88	77.52	79.88	79.76	3.36%	1,197,363
Apr 10, 2026	78.60	78.60	77.28	77.28	77.16	-2.03%	483,044
Apr 9, 2026	79.49	79.49	77.66	78.88	78.76	-0.80%	741,149
Apr 8, 2026	81.20	81.55	79.01	79.52	79.40	-0.18%	456,343
Apr 7, 2026	79.86	79.94	78.86	79.66	79.54	-0.04%	303,582
Apr 6, 2026	80.82	80.82	79.32	79.69	79.57	-0.65%	213,346
Apr 2, 2026	78.91	80.35	78.50	80.21	80.09	0.89%	368,847
Apr 1, 2026	80.98	80.98	79.34	79.50	79.38	-0.92%	349,742
Mar 31, 2026	79.38	80.50	78.99	80.24	80.12	1.97%	432,945
Mar 30, 2026	78.07	79.80	78.07	78.69	78.57	0.88%	501,503
Mar 27, 2026	79.55	79.55	77.95	78.00	77.88	-2.86%	338,130
Mar 26, 2026	80.80	81.54	79.83	80.30	80.18	-0.67%	309,553