BVMF:PFIZ34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	31.57	32.80	31.57	32.16	32.16	1.93%	4,906
May 18, 2026	31.58	31.83	31.53	31.55	31.55	-1.13%	4,093
May 15, 2026	32.55	32.65	31.91	31.91	31.91	-0.96%	6,047
May 14, 2026	32.36	32.44	32.11	32.22	32.22	-0.46%	1,291
May 13, 2026	31.76	32.51	31.51	32.37	32.37	2.53%	3,428
May 12, 2026	31.48	31.98	31.48	31.57	31.57	0.38%	2,317
May 11, 2026	31.40	32.03	31.40	31.45	31.45	-0.35%	4,370
May 8, 2026	32.32	32.32	31.46	31.56	31.56	-1.41%	8,985
May 7, 2026	32.23	32.47	31.60	32.01	32.01	-1.63%	13,686
May 6, 2026	32.79	32.89	32.31	32.54	32.18	0.25%	9,624
May 5, 2026	33.00	33.00	32.03	32.46	32.10	-0.64%	9,973
May 4, 2026	32.79	32.88	32.50	32.67	32.31	-0.40%	6,888
Apr 30, 2026	32.71	33.57	32.71	32.80	32.44	-	7,441
Apr 29, 2026	33.14	33.16	32.76	32.80	32.44	-	1,764
Apr 28, 2026	34.02	34.44	32.80	32.80	32.44	-1.62%	6,220
Apr 27, 2026	34.38	34.38	33.34	33.34	32.97	-3.03%	3,870
Apr 24, 2026	33.69	34.38	33.39	34.38	34.00	3.90%	5,297
Apr 23, 2026	33.50	33.50	32.70	33.09	32.72	-0.78%	7,998
Apr 22, 2026	34.24	34.24	33.25	33.35	32.98	-2.88%	10,598
Apr 20, 2026	34.25	34.70	34.24	34.34	33.96	0.29%	3,559
Apr 17, 2026	33.60	34.45	33.60	34.24	33.86	1.00%	8,191
Apr 16, 2026	34.00	34.36	33.90	33.90	33.52	-0.29%	2,875
Apr 15, 2026	33.85	34.14	33.66	34.00	33.62	0.44%	4,240
Apr 14, 2026	34.00	34.07	33.70	33.85	33.47	-0.44%	9,608
Apr 13, 2026	33.61	34.40	33.54	34.00	33.62	1.19%	10,971
Apr 10, 2026	34.50	34.50	33.50	33.60	33.23	-2.83%	16,598
Apr 9, 2026	35.10	35.10	34.41	34.58	34.20	-1.00%	2,756
Apr 8, 2026	35.22	35.22	34.30	34.93	34.54	0.17%	6,711
Apr 7, 2026	35.51	35.67	34.56	34.87	34.48	-2.08%	9,423
Apr 6, 2026	36.45	36.50	35.61	35.61	35.21	-2.30%	3,598
Apr 2, 2026	36.70	37.07	36.36	36.45	36.05	-0.68%	9,628
Apr 1, 2026	36.22	36.88	36.22	36.70	36.29	1.33%	4,341
Mar 31, 2026	36.60	36.80	36.07	36.22	35.82	-0.28%	4,004
Mar 30, 2026	35.40	36.44	35.40	36.32	35.92	2.60%	4,461
Mar 27, 2026	35.87	36.40	35.40	35.40	35.01	0.23%	3,293
Mar 26, 2026	35.57	36.30	35.32	35.32	34.93	-0.70%	1,505
Mar 25, 2026	35.50	35.85	35.35	35.57	35.18	0.40%	2,518
Mar 24, 2026	34.89	35.60	34.89	35.43	35.04	0.94%	3,471
Mar 23, 2026	35.97	35.97	34.91	35.10	34.71	-2.45%	6,162
Mar 20, 2026	36.04	36.39	35.51	35.98	35.58	-0.28%	39,398
Mar 19, 2026	35.72	36.31	35.71	36.08	35.68	0.70%	7,613
Mar 18, 2026	36.10	36.10	35.00	35.83	35.43	-0.22%	1,227
Mar 17, 2026	34.78	36.00	34.71	35.91	35.51	3.25%	12,580
Mar 16, 2026	35.01	35.35	34.70	34.78	34.39	-2.06%	9,533
Mar 13, 2026	35.39	35.55	35.04	35.51	35.12	1.00%	2,773
Mar 12, 2026	35.30	35.38	34.76	35.16	34.77	0.14%	3,500
Mar 11, 2026	35.14	35.30	34.84	35.11	34.72	0.69%	3,756
Mar 10, 2026	34.31	35.06	34.31	34.87	34.48	1.63%	8,374
Mar 9, 2026	35.00	35.30	34.30	34.31	33.93	-2.80%	10,696
Mar 6, 2026	35.24	35.50	34.77	35.30	34.91	0.94%	1,109