BVMF:PFIZ34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	35.00	35.19	34.48	35.08	35.08	-0.20%	10,749
Oct 7, 2026	34.45	35.24	34.38	35.15	35.15	3.05%	20,890
Oct 6, 2026	34.00	34.42	33.90	34.11	34.11	-0.76%	6,397
Oct 5, 2026	34.90	34.90	33.71	34.37	34.37	-4.26%	17,827
Oct 2, 2026	37.19	37.19	35.90	35.90	35.90	-2.50%	6,753
Oct 1, 2026	37.24	37.24	36.70	36.82	36.82	-0.14%	2,873
Sep 30, 2026	37.50	37.50	36.87	36.87	36.87	-1.18%	20,047
Sep 29, 2026	37.45	37.45	36.90	37.31	37.31	-0.37%	6,226
Sep 28, 2026	37.20	37.70	37.01	37.45	37.45	0.78%	2,854
Sep 25, 2026	37.22	37.22	36.74	37.16	37.16	0.84%	1,730
Sep 24, 2026	36.50	37.34	36.50	36.85	36.85	1.85%	12,044
Sep 23, 2026	35.56	36.39	35.56	36.18	36.18	1.83%	5,337
Sep 22, 2026	35.30	35.75	35.28	35.53	35.53	0.65%	731
Sep 21, 2026	35.17	35.67	35.17	35.30	35.30	-0.06%	5,354
Sep 18, 2026	35.84	35.84	35.30	35.32	35.32	-0.84%	1,143
Sep 17, 2026	35.15	35.87	35.15	35.62	35.62	1.14%	10,885
Sep 16, 2026	35.23	35.70	35.22	35.22	35.22	-	9,942
Sep 15, 2026	35.96	35.96	35.12	35.22	35.22	-1.07%	17,318
Sep 14, 2026	35.63	36.49	35.60	35.60	35.60	0.88%	12,053
Sep 11, 2026	35.30	35.44	35.00	35.29	35.29	0.17%	4,328
Sep 10, 2026	35.66	35.85	34.88	35.23	35.23	-1.21%	11,421
Sep 9, 2026	35.40	35.66	35.20	35.66	35.66	0.88%	1,330
Sep 8, 2026	36.00	36.00	35.27	35.35	35.35	-2.16%	18,066
Sep 4, 2026	36.60	36.83	36.13	36.13	36.13	-1.28%	2,567
Sep 3, 2026	37.09	37.25	36.33	36.60	36.60	-0.84%	7,710
Sep 2, 2026	37.10	37.20	36.69	36.91	36.91	0.22%	5,902
Sep 1, 2026	36.44	37.50	36.44	36.83	36.83	1.07%	15,835
Aug 31, 2026	36.52	37.18	35.75	36.44	36.44	0.75%	9,864
Aug 28, 2026	36.05	36.48	36.05	36.17	36.17	0.33%	10,520
Aug 27, 2026	36.70	36.70	35.90	36.05	36.05	-1.18%	7,998
Aug 26, 2026	36.50	36.76	36.33	36.48	36.48	-0.05%	1,899
Aug 25, 2026	36.04	36.77	35.80	36.50	36.50	0.83%	7,481
Aug 24, 2026	36.24	36.34	35.84	36.20	36.20	0.89%	4,405
Aug 21, 2026	35.36	36.65	35.36	35.88	35.88	-0.47%	8,615
Aug 20, 2026	36.50	36.50	35.86	36.05	36.05	-0.91%	3,808
Aug 19, 2026	34.92	36.70	34.92	36.38	36.38	2.62%	34,245
Aug 18, 2026	34.88	35.61	34.88	35.45	35.45	1.63%	17,276
Aug 17, 2026	34.94	35.01	34.71	34.88	34.88	-0.17%	6,541
Aug 14, 2026	34.86	35.15	34.52	34.94	34.94	0.40%	12,995
Aug 13, 2026	34.00	34.94	34.00	34.80	34.80	2.65%	4,170
Aug 12, 2026	34.01	34.13	33.85	33.90	33.90	-1.05%	7,919
Aug 11, 2026	34.52	34.72	34.17	34.26	34.26	-0.87%	5,979
Aug 10, 2026	33.95	34.72	33.71	34.56	34.56	1.83%	20,334
Aug 7, 2026	33.11	33.94	33.11	33.94	33.94	2.14%	6,129
Aug 6, 2026	33.19	33.35	32.97	33.23	33.23	1.13%	3,282
Aug 5, 2026	32.66	33.02	32.34	32.86	32.86	1.36%	13,667
Aug 4, 2026	31.72	32.75	31.50	32.42	32.42	2.21%	18,885
Aug 3, 2026	31.44	32.00	31.44	31.72	31.72	0.89%	3,182
Jul 31, 2026	31.74	31.93	31.44	31.44	31.44	0.03%	648
Jul 30, 2026	32.27	32.27	31.15	31.43	31.43	-1.63%	4,384