BVMF:PINE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.30	12.50	12.11	12.50	12.50	2.54%	1,000
Jun 11, 2026	12.07	12.39	12.07	12.19	12.19	1.25%	4,300
Jun 10, 2026	12.18	12.43	12.00	12.04	12.04	-3.14%	2,200
Jun 9, 2026	11.82	12.43	11.71	12.43	12.43	3.76%	5,600
Jun 8, 2026	12.50	12.50	11.70	11.98	11.98	-2.92%	5,400
Jun 5, 2026	12.52	12.52	12.11	12.34	12.34	-2.45%	4,300
Jun 3, 2026	12.51	12.90	12.51	12.65	12.65	-2.47%	3,900
Jun 2, 2026	12.74	12.97	12.45	12.97	12.97	2.94%	7,400
Jun 1, 2026	13.21	13.21	12.50	12.60	12.60	-7.62%	5,400
May 29, 2026	14.90	14.90	13.64	13.64	13.64	-6.00%	3,900
May 28, 2026	14.52	14.60	14.23	14.51	14.51	-	2,100
May 27, 2026	14.03	14.78	14.03	14.51	14.51	3.94%	6,300
May 26, 2026	13.93	14.01	13.60	13.96	13.96	0.14%	4,100
May 25, 2026	13.29	13.94	13.29	13.94	13.94	7.23%	1,000
May 22, 2026	13.14	13.14	12.94	13.00	13.00	0.62%	2,600
May 21, 2026	13.30	13.30	12.91	12.92	12.92	-0.62%	4,500
May 20, 2026	13.11	13.25	13.00	13.00	13.00	0.46%	4,400
May 19, 2026	13.09	13.20	12.94	12.94	12.94	-1.52%	2,700
May 18, 2026	13.07	13.85	13.07	13.14	13.14	-1.43%	15,100
May 15, 2026	13.44	13.69	13.33	13.33	13.33	-2.20%	3,100
May 14, 2026	13.69	13.88	13.31	13.63	13.63	1.49%	2,500
May 13, 2026	13.68	13.69	13.26	13.43	13.43	-1.83%	4,700
May 12, 2026	13.30	13.84	13.30	13.68	13.68	2.86%	900
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	-1.63%	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