BVMF:PINE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.00	12.00	11.81	11.85	-	-2.87%	400
Mar 26, 2026	11.94	12.20	11.94	12.20	12.20	-0.81%	600
Mar 25, 2026	12.00	12.44	12.00	12.30	12.30	0.16%	4,200
Mar 24, 2026	11.80	12.29	11.80	12.28	12.28	1.40%	3,700
Mar 23, 2026	11.21	12.11	11.21	12.11	12.11	7.26%	9,600
Mar 20, 2026	11.00	11.39	11.00	11.29	11.29	-0.09%	4,100
Mar 19, 2026	11.20	11.30	10.92	11.30	11.30	0.89%	5,100
Mar 18, 2026	11.27	11.27	11.00	11.20	11.20	-0.62%	6,800
Mar 17, 2026	11.70	11.70	11.12	11.27	11.27	-0.79%	10,800
Mar 16, 2026	11.38	11.71	11.36	11.36	11.36	-1.22%	600
Mar 13, 2026	11.71	11.83	11.50	11.50	11.50	-3.36%	3,900
Mar 12, 2026	11.89	12.01	11.89	11.90	11.90	-0.75%	800
Mar 11, 2026	11.51	11.99	11.51	11.99	11.99	4.17%	1,100
Mar 10, 2026	11.43	11.99	11.43	11.51	11.51	2.77%	4,500
Mar 9, 2026	11.25	11.46	11.04	11.20	11.20	0.63%	2,700
Mar 6, 2026	11.02	11.78	11.02	11.13	11.13	1.27%	15,400
Mar 5, 2026	11.07	11.35	10.99	10.99	10.99	-3.09%	18,500
Mar 4, 2026	12.39	12.39	10.76	11.34	11.34	-6.67%	22,300
Mar 3, 2026	12.51	12.86	12.15	12.15	12.15	-4.48%	6,000
Mar 2, 2026	13.46	13.46	12.50	12.72	12.72	-5.50%	6,300
Feb 27, 2026	13.20	13.53	12.91	13.46	13.46	1.05%	6,400
Feb 26, 2026	13.26	13.45	13.01	13.32	13.32	0.91%	6,300
Feb 25, 2026	12.48	13.26	12.48	13.20	13.20	5.60%	5,700
Feb 24, 2026	12.01	12.50	12.01	12.50	12.50	6.02%	4,600
Feb 23, 2026	12.30	12.32	11.74	11.79	11.79	-3.04%	15,700
Feb 20, 2026	12.71	12.71	12.05	12.16	12.16	-5.00%	30,500
Feb 19, 2026	12.95	12.97	12.80	12.80	12.80	-1.54%	900
Feb 18, 2026	13.27	13.60	13.00	13.00	13.00	-3.06%	2,100
Feb 13, 2026	13.68	13.68	13.41	13.41	13.41	-1.97%	700
Feb 12, 2026	13.81	13.81	13.54	13.68	13.68	-0.94%	700
Feb 11, 2026	13.82	13.91	13.45	13.81	13.81	0.07%	5,300
Feb 10, 2026	13.74	13.89	13.53	13.80	13.80	0.44%	1,500
Feb 9, 2026	13.40	14.29	13.40	13.74	13.74	4.49%	24,000
Feb 6, 2026	12.16	13.15	12.16	13.15	13.15	8.32%	9,800
Feb 5, 2026	11.97	12.18	11.97	12.14	12.14	1.42%	14,400
Feb 4, 2026	12.78	13.14	11.80	11.97	11.97	-6.85%	16,400
Feb 3, 2026	13.01	13.15	12.81	12.85	12.85	-1.23%	5,200
Feb 2, 2026	12.80	13.30	12.72	13.01	13.01	1.64%	5,400
Jan 30, 2026	12.85	13.14	12.80	12.80	12.80	-2.14%	4,500
Jan 29, 2026	12.55	13.08	12.55	13.08	13.08	4.56%	11,800
Jan 28, 2026	12.64	13.06	12.51	12.51	12.51	-1.03%	26,000
Jan 27, 2026	12.65	12.80	12.51	12.64	12.64	-	11,900
Jan 26, 2026	13.00	13.00	12.64	12.64	12.64	-1.33%	28,200
Jan 23, 2026	13.08	13.11	12.81	12.81	12.81	-2.95%	60,500
Jan 22, 2026	12.86	13.27	12.85	13.20	13.20	0.53%	42,300
Jan 21, 2026	13.14	13.14	12.69	13.13	13.13	0.61%	4,200
Jan 20, 2026	13.09	13.09	12.85	13.05	13.05	-0.53%	1,300
Jan 19, 2026	13.34	13.34	13.10	13.12	13.12	0.23%	11,200
Jan 16, 2026	13.23	13.34	12.90	13.09	13.09	-1.73%	12,000
Jan 15, 2026	13.08	13.33	12.99	13.32	13.32	4.39%	5,700