BVMF:PINE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	9.87	10.30	9.77	10.20	10.20	3.34%	6,600
Nov 6, 2026	9.38	9.87	9.38	9.87	9.87	9.18%	1,300
Nov 5, 2026	9.00	9.47	9.00	9.04	9.04	2.73%	2,900
Nov 4, 2026	8.94	9.00	8.80	8.80	8.80	2.21%	6,400
Nov 3, 2026	8.75	8.89	8.51	8.61	8.61	-3.26%	15,300
Oct 30, 2026	9.28	9.28	8.52	8.90	8.90	-2.09%	16,700
Oct 29, 2026	9.78	9.78	9.09	9.09	9.09	-7.06%	38,400
Oct 28, 2026	10.30	10.30	9.78	9.78	9.78	-5.05%	6,200
Oct 27, 2026	11.00	11.00	10.30	10.30	10.30	-3.74%	5,400
Oct 26, 2026	8.50	11.44	8.50	10.70	10.70	-25.44%	31,500
Oct 23, 2026	14.45	14.45	13.51	14.35	14.35	-1.03%	13,100
Oct 22, 2026	14.61	14.91	14.47	14.50	14.50	-3.07%	5,900
Oct 21, 2026	14.01	15.18	13.91	14.96	14.96	7.77%	36,600
Oct 20, 2026	13.22	14.10	13.22	14.06	13.88	5.40%	22,700
Oct 19, 2026	13.92	13.99	13.34	13.34	13.17	-1.55%	13,100
Oct 16, 2026	13.61	13.65	13.43	13.55	13.38	-0.44%	4,200
Oct 15, 2026	13.53	13.61	13.20	13.61	13.44	0.07%	11,600
Oct 14, 2026	13.90	14.00	13.52	13.60	13.43	-1.81%	23,400
Oct 13, 2026	13.80	13.90	13.62	13.85	13.67	-0.36%	4,700
Oct 9, 2026	13.34	14.00	13.04	13.90	13.72	8.85%	7,000
Oct 8, 2026	12.58	13.30	12.58	12.77	12.61	2.65%	26,200
Oct 7, 2026	12.46	12.75	12.44	12.44	12.28	-	10,600
Oct 6, 2026	12.85	13.19	12.44	12.44	12.28	-4.31%	21,400
Oct 5, 2026	11.98	13.74	11.98	13.00	12.83	13.34%	13,600
Oct 2, 2026	11.44	11.57	11.36	11.47	11.32	0.44%	2,900
Oct 1, 2026	11.60	11.60	11.02	11.42	11.27	0.88%	3,100
Sep 30, 2026	11.00	11.58	10.70	11.32	11.18	4.43%	8,300
Sep 29, 2026	10.87	10.87	10.66	10.84	10.70	0.37%	3,600
Sep 28, 2026	10.90	10.90	10.80	10.80	10.66	-2.00%	1,100
Sep 25, 2026	11.00	11.05	11.00	11.02	10.88	0.18%	600
Sep 24, 2026	10.90	11.01	10.90	11.00	10.86	-0.63%	1,300
Sep 23, 2026	11.08	11.10	11.03	11.07	10.93	1.47%	7,100
Sep 22, 2026	11.22	11.55	10.91	10.91	10.77	0.09%	4,000
Sep 21, 2026	10.88	10.91	10.65	10.90	10.76	2.73%	2,600
Sep 18, 2026	10.84	10.84	10.61	10.61	10.47	0.47%	200
Sep 17, 2026	10.90	11.07	10.56	10.56	10.43	-5.80%	30,600
Sep 16, 2026	11.00	11.25	10.91	11.21	11.07	0.54%	195
Sep 15, 2026	11.19	11.19	10.86	11.15	11.01	2.01%	2,900
Sep 14, 2026	11.19	11.19	10.68	10.93	10.79	2.44%	3,400
Sep 11, 2026	10.66	10.94	10.66	10.67	10.53	-2.38%	4,800
Sep 10, 2026	10.70	10.93	10.70	10.93	10.79	1.77%	3,100
Sep 9, 2026	10.70	10.74	10.62	10.74	10.60	-1.29%	2,100
Sep 8, 2026	11.00	11.00	10.81	10.88	10.74	-2.25%	5,600
Sep 4, 2026	11.13	11.13	11.13	11.13	10.99	1.55%	200
Sep 3, 2026	10.97	11.35	10.86	10.96	10.82	-0.45%	6,400
Sep 2, 2026	10.60	11.09	10.60	11.01	10.87	1.76%	4,200
Sep 1, 2026	10.70	10.89	10.70	10.82	10.68	0.74%	1,300
Aug 31, 2026	10.18	10.74	10.17	10.74	10.60	4.27%	300
Aug 28, 2026	10.60	10.60	10.30	10.30	10.17	-2.83%	2,000
Aug 27, 2026	10.21	10.73	10.21	10.60	10.47	3.82%	4,400