BVMF:PINE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.30	13.30	13.30	13.30	-	-	200
May 11, 2026	12.90	13.30	12.90	13.30	13.30	2.31%	2,400
May 8, 2026	12.88	13.29	12.42	13.00	13.00	0.93%	5,000
May 7, 2026	12.30	12.88	12.27	12.88	12.88	1.90%	13,200
May 6, 2026	12.60	13.00	12.37	12.64	12.64	2.18%	73,700
May 5, 2026	13.00	13.00	12.37	12.37	12.37	-2.90%	4,600
May 4, 2026	13.73	13.76	12.74	12.74	12.74	-5.56%	20,900
Apr 30, 2026	13.56	14.20	13.41	13.49	13.49	1.81%	10,000
Apr 29, 2026	13.30	13.30	13.15	13.25	13.25	-2.57%	600
Apr 28, 2026	13.83	13.83	13.30	13.60	13.60	-1.59%	3,300
Apr 27, 2026	14.30	14.30	13.82	13.82	13.82	-5.21%	2,300
Apr 24, 2026	15.12	15.12	14.58	14.58	14.58	-3.51%	1,800
Apr 23, 2026	15.14	15.19	15.11	15.11	15.11	1.48%	1,300
Apr 22, 2026	15.25	15.31	14.89	14.89	14.89	-3.06%	800
Apr 20, 2026	15.67	15.67	15.17	15.36	15.14	-0.84%	5,600
Apr 17, 2026	15.21	15.50	15.21	15.49	15.27	-0.06%	7,200
Apr 16, 2026	15.00	15.50	14.78	15.50	15.27	4.17%	10,700
Apr 15, 2026	14.73	15.10	14.46	14.88	14.66	-0.67%	38,200
Apr 14, 2026	14.88	14.98	14.37	14.98	14.76	-	31,500
Apr 13, 2026	14.59	14.98	14.34	14.98	14.76	3.31%	2,600
Apr 10, 2026	14.40	14.50	14.22	14.50	14.29	0.69%	6,400
Apr 9, 2026	14.26	14.43	13.99	14.40	14.19	0.77%	15,100
Apr 8, 2026	14.71	14.72	13.97	14.29	14.08	-3.90%	24,300
Apr 7, 2026	14.28	14.87	13.70	14.87	14.65	4.13%	9,700
Apr 6, 2026	13.39	14.28	13.39	14.28	14.07	6.65%	14,600
Apr 2, 2026	13.40	13.40	13.01	13.39	13.20	3.00%	3,800
Apr 1, 2026	12.76	13.00	12.64	13.00	12.81	2.85%	18,500
Mar 31, 2026	12.11	12.72	12.11	12.64	12.46	4.38%	9,800
Mar 30, 2026	11.84	12.11	11.73	12.11	11.93	2.45%	2,300
Mar 27, 2026	12.00	12.12	11.81	11.82	11.65	-3.11%	900
Mar 26, 2026	11.94	12.20	11.94	12.20	12.02	-0.81%	600
Mar 25, 2026	12.00	12.44	12.00	12.30	12.12	0.16%	4,200
Mar 24, 2026	11.80	12.29	11.80	12.28	12.10	1.40%	3,700
Mar 23, 2026	11.21	12.11	11.21	12.11	11.93	7.26%	9,600
Mar 20, 2026	11.00	11.39	11.00	11.29	11.13	-0.09%	4,100
Mar 19, 2026	11.20	11.30	10.92	11.30	11.14	0.89%	5,100
Mar 18, 2026	11.27	11.27	11.00	11.20	11.04	-0.62%	6,800
Mar 17, 2026	11.70	11.70	11.12	11.27	11.11	-0.79%	10,800
Mar 16, 2026	11.38	11.71	11.36	11.36	11.20	-1.22%	600
Mar 13, 2026	11.71	11.83	11.50	11.50	11.33	-3.36%	3,900
Mar 12, 2026	11.89	12.01	11.89	11.90	11.73	-0.75%	800
Mar 11, 2026	11.51	11.99	11.51	11.99	11.82	4.17%	1,100
Mar 10, 2026	11.43	11.99	11.43	11.51	11.34	2.77%	4,500
Mar 9, 2026	11.25	11.46	11.04	11.20	11.04	0.63%	2,700
Mar 6, 2026	11.02	11.78	11.02	11.13	10.97	1.27%	15,400
Mar 5, 2026	11.07	11.35	10.99	10.99	10.83	-3.09%	18,500
Mar 4, 2026	12.39	12.39	10.76	11.34	11.18	-6.67%	22,300
Mar 3, 2026	12.51	12.86	12.15	12.15	11.97	-4.48%	6,000
Mar 2, 2026	13.46	13.46	12.50	12.72	12.54	-5.50%	6,300
Feb 27, 2026	13.20	13.53	12.91	13.46	13.26	1.05%	6,400