BVMF:PFIZ34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	32.53	32.53	31.44	31.60	31.60	-1.86%	1,362
Jul 17, 2026	32.28	32.88	31.95	32.20	32.20	0.81%	13,326
Jul 16, 2026	30.69	32.30	30.69	31.94	31.94	1.98%	14,674
Jul 15, 2026	30.69	31.51	30.69	31.32	31.32	2.05%	4,252
Jul 14, 2026	31.30	31.30	30.62	30.69	30.69	-2.04%	5,178
Jul 13, 2026	31.17	31.61	31.07	31.33	31.33	0.51%	10,621
Jul 10, 2026	31.15	31.20	30.89	31.17	31.17	0.65%	1,846
Jul 9, 2026	31.40	31.40	30.95	30.97	30.97	-0.55%	730
Jul 8, 2026	31.25	31.42	30.73	31.14	31.14	1.10%	3,022
Jul 7, 2026	30.53	31.29	30.53	30.80	30.80	0.95%	8,527
Jul 6, 2026	31.35	31.41	30.45	30.51	30.51	-2.68%	7,589
Jul 3, 2026	31.93	31.93	31.35	31.35	31.35	-0.82%	435
Jul 2, 2026	31.37	31.99	31.11	31.61	31.61	1.80%	2,242
Jul 1, 2026	31.35	31.40	30.95	31.05	31.05	0.06%	7,945
Jun 30, 2026	31.72	31.72	30.99	31.03	31.03	-1.18%	5,077
Jun 29, 2026	31.30	31.75	31.23	31.40	31.40	0.93%	11,623
Jun 26, 2026	30.70	31.46	30.70	31.11	31.11	2.00%	7,222
Jun 25, 2026	31.44	31.64	30.50	30.50	30.50	-2.09%	9,306
Jun 24, 2026	32.40	32.62	31.15	31.15	31.15	-2.87%	11,373
Jun 23, 2026	31.72	32.55	31.72	32.07	32.07	-0.74%	1,429
Jun 22, 2026	32.72	32.72	32.07	32.31	32.31	-1.25%	2,334
Jun 19, 2026	32.72	32.86	32.50	32.72	32.72	1.02%	751
Jun 18, 2026	32.67	32.99	32.24	32.39	32.39	-2.17%	14,499
Jun 17, 2026	33.16	33.20	32.80	33.11	33.11	0.85%	2,133
Jun 16, 2026	32.71	33.22	32.65	32.83	32.83	-0.45%	5,095
Jun 15, 2026	33.25	33.30	32.89	32.98	32.98	-0.81%	3,246
Jun 12, 2026	33.31	33.56	33.04	33.25	33.25	-0.33%	1,845
Jun 11, 2026	33.10	34.01	33.07	33.36	33.36	0.85%	11,148
Jun 10, 2026	33.12	33.40	33.07	33.08	33.08	-0.12%	981
Jun 9, 2026	32.95	33.51	32.92	33.12	33.12	-0.03%	7,092
Jun 8, 2026	33.87	34.00	33.13	33.13	33.13	-2.18%	4,535
Jun 5, 2026	32.45	33.87	32.45	33.87	33.87	5.74%	9,706
Jun 3, 2026	31.60	32.40	31.60	32.03	32.03	0.16%	3,202
Jun 2, 2026	32.41	32.41	31.75	31.98	31.98	-0.71%	3,761
Jun 1, 2026	32.84	32.84	32.04	32.21	32.21	-1.92%	1,607
May 29, 2026	32.80	33.09	32.79	32.84	32.84	0.12%	7,633
May 28, 2026	32.61	33.12	32.61	32.80	32.80	-0.64%	1,527
May 27, 2026	32.29	33.56	32.29	33.01	33.01	2.26%	9,156
May 26, 2026	32.88	32.88	32.20	32.28	32.28	-1.85%	1,258
May 25, 2026	32.70	32.89	31.88	32.89	32.89	1.42%	838
May 22, 2026	32.28	32.70	32.28	32.43	32.43	0.46%	3,789
May 21, 2026	32.36	32.42	32.18	32.28	32.28	0.25%	2,628
May 20, 2026	31.81	32.81	31.81	32.20	32.20	0.12%	11,035
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