BVMF:MSFT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	89.55	92.16	87.40	87.93	-	-0.07%	272,559
May 18, 2026	87.87	88.54	86.89	87.99	87.99	-0.87%	690,344
May 15, 2026	86.20	90.23	86.20	88.76	88.76	4.55%	477,426
May 14, 2026	84.40	85.42	83.27	84.90	84.90	0.59%	265,325
May 13, 2026	83.22	84.52	82.39	84.40	84.40	1.42%	444,820
May 12, 2026	84.00	84.69	83.05	83.22	83.22	-0.79%	272,733
May 11, 2026	83.80	84.13	82.74	83.88	83.88	-1.10%	302,292
May 8, 2026	86.00	86.00	84.50	84.81	84.81	-1.93%	356,902
May 7, 2026	85.41	87.58	85.41	86.48	86.48	2.21%	443,298
May 6, 2026	84.25	85.84	83.09	84.61	84.61	0.46%	275,245
May 5, 2026	85.50	85.58	83.62	84.22	84.22	-1.25%	458,343
May 4, 2026	85.00	86.81	84.86	85.29	85.29	0.91%	548,766
Apr 30, 2026	87.29	87.29	82.52	84.52	84.52	-3.36%	975,287
Apr 29, 2026	89.00	89.01	87.46	87.46	87.46	-2.13%	425,756
Apr 28, 2026	87.51	89.36	87.03	89.36	89.36	0.76%	527,942
Apr 27, 2026	87.60	88.69	83.72	88.69	88.69	0.32%	303,725
Apr 24, 2026	87.48	88.41	86.90	88.41	88.41	2.33%	342,904
Apr 23, 2026	87.16	87.37	85.51	86.40	86.40	-3.56%	395,429
Apr 22, 2026	88.36	89.77	87.60	89.59	89.59	3.63%	484,322
Apr 20, 2026	87.37	87.83	86.45	86.45	86.45	-1.74%	327,417
Apr 17, 2026	88.06	89.70	87.52	87.98	87.98	0.41%	534,187
Apr 16, 2026	87.61	87.65	85.72	87.62	87.62	2.12%	830,592
Apr 15, 2026	82.60	86.17	82.38	85.80	85.80	4.77%	558,889
Apr 14, 2026	80.91	82.09	80.23	81.89	81.89	2.52%	479,108
Apr 13, 2026	77.52	79.88	77.52	79.88	79.88	3.36%	1,197,363
Apr 10, 2026	78.60	78.60	77.28	77.28	77.28	-2.03%	483,044
Apr 9, 2026	79.49	79.49	77.66	78.88	78.88	-0.80%	741,149
Apr 8, 2026	81.20	81.55	79.01	79.52	79.52	-0.18%	456,343
Apr 7, 2026	79.86	79.94	78.86	79.66	79.66	-0.04%	303,582
Apr 6, 2026	80.82	80.82	79.32	79.69	79.69	-0.65%	213,346
Apr 2, 2026	78.91	80.35	78.50	80.21	80.21	0.89%	368,847
Apr 1, 2026	80.98	80.98	79.34	79.50	79.50	-0.92%	349,742
Mar 31, 2026	79.38	80.50	78.99	80.24	80.24	1.97%	432,945
Mar 30, 2026	78.07	79.80	78.07	78.69	78.69	0.88%	501,503
Mar 27, 2026	79.55	79.55	77.95	78.00	78.00	-2.86%	338,130
Mar 26, 2026	80.80	81.54	79.83	80.30	80.30	-0.67%	310,619
Mar 25, 2026	82.17	82.35	80.36	80.84	80.84	-1.13%	492,238
Mar 24, 2026	83.53	84.09	81.61	81.76	81.76	-1.93%	535,995
Mar 23, 2026	84.06	85.06	83.31	83.37	83.37	-1.61%	348,764
Mar 20, 2026	84.87	85.30	84.25	84.73	84.73	0.08%	282,095
Mar 19, 2026	85.70	86.43	84.40	84.66	84.66	-1.21%	564,203
Mar 18, 2026	86.68	86.85	85.22	85.70	85.70	-1.10%	330,005
Mar 17, 2026	86.99	87.62	86.11	86.65	86.65	-0.86%	149,496
Mar 16, 2026	87.55	87.67	86.56	87.40	87.40	-0.40%	197,411
Mar 13, 2026	87.99	88.00	86.90	87.75	87.75	-0.27%	240,477
Mar 12, 2026	87.00	88.30	86.67	87.99	87.99	1.05%	239,095
Mar 11, 2026	87.50	88.12	86.19	87.08	87.08	0.02%	209,691
Mar 10, 2026	88.01	88.49	86.69	87.06	87.06	-0.96%	343,395
Mar 9, 2026	88.49	88.88	87.30	87.90	87.90	-1.24%	403,733
Mar 6, 2026	90.20	91.06	89.00	89.00	89.00	-1.33%	375,799