BVMF:PINE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	10.90	11.01	10.90	11.00	-	-0.63%	1,400
Sep 23, 2026	11.08	11.10	11.03	11.07	11.07	1.47%	7,100
Sep 22, 2026	11.22	11.55	10.91	10.91	10.91	0.09%	4,000
Sep 21, 2026	10.88	10.91	10.65	10.90	10.90	2.73%	2,600
Sep 18, 2026	10.84	10.84	10.61	10.61	10.61	0.47%	200
Sep 17, 2026	10.90	11.07	10.56	10.56	10.56	-5.80%	30,600
Sep 16, 2026	11.00	11.25	10.91	11.21	11.21	0.54%	195
Sep 15, 2026	11.19	11.19	10.86	11.15	11.15	2.01%	2,900
Sep 14, 2026	11.19	11.19	10.68	10.93	10.93	2.44%	3,400
Sep 11, 2026	10.66	10.94	10.66	10.67	10.67	-2.38%	4,800
Sep 10, 2026	10.70	10.93	10.70	10.93	10.93	1.77%	3,100
Sep 9, 2026	10.70	10.74	10.62	10.74	10.74	-1.29%	2,100
Sep 8, 2026	11.00	11.00	10.81	10.88	10.88	-2.25%	5,600
Sep 4, 2026	11.13	11.13	11.13	11.13	11.13	1.55%	200
Sep 3, 2026	10.97	11.35	10.86	10.96	10.96	-0.45%	6,400
Sep 2, 2026	10.60	11.09	10.60	11.01	11.01	1.76%	4,200
Sep 1, 2026	10.70	10.89	10.70	10.82	10.82	0.74%	1,300
Aug 31, 2026	10.18	10.74	10.17	10.74	10.74	4.27%	300
Aug 28, 2026	10.60	10.60	10.30	10.30	10.30	-2.83%	2,000
Aug 27, 2026	10.21	10.73	10.21	10.60	10.60	3.82%	4,400
Aug 26, 2026	10.17	10.36	10.17	10.21	10.21	1.09%	400
Aug 25, 2026	9.96	10.10	9.92	10.10	10.10	3.06%	12,500
Aug 24, 2026	9.76	9.99	9.76	9.80	9.80	-1.71%	2,100
Aug 21, 2026	10.12	10.12	9.90	9.97	9.97	3.32%	1,600
Aug 20, 2026	9.95	9.95	9.35	9.65	9.65	-2.03%	14,800
Aug 19, 2026	9.57	9.88	9.56	9.85	9.85	3.25%	3,800
Aug 18, 2026	9.66	9.66	9.54	9.54	9.54	-1.24%	500
Aug 17, 2026	9.96	9.96	9.52	9.66	9.66	-3.21%	7,300
Aug 14, 2026	10.33	10.33	9.48	9.98	9.98	-0.80%	31,400
Aug 13, 2026	10.72	10.72	10.02	10.06	10.06	-5.72%	6,000
Aug 12, 2026	10.53	10.67	9.90	10.67	10.67	1.62%	17,800
Aug 11, 2026	11.12	11.12	10.50	10.50	10.50	-6.08%	40,200
Aug 10, 2026	11.75	11.76	11.10	11.18	11.18	-2.78%	18,500
Aug 7, 2026	11.97	11.98	11.49	11.50	11.50	-5.19%	4,800
Aug 6, 2026	12.06	12.14	11.88	12.13	12.13	-1.30%	2,800
Aug 5, 2026	12.58	12.59	12.24	12.29	12.29	-2.31%	6,000
Aug 4, 2026	12.35	12.60	12.35	12.58	12.58	-	1,300
Aug 3, 2026	12.04	12.58	12.04	12.58	12.58	1.94%	5,200
Jul 31, 2026	12.24	12.45	12.24	12.34	12.34	0.90%	1,400
Jul 30, 2026	12.25	12.45	12.23	12.23	12.23	-0.16%	1,200
Jul 29, 2026	12.64	12.64	12.25	12.25	12.25	-5.04%	900
Jul 28, 2026	12.84	12.90	12.70	12.90	12.90	0.47%	3,300
Jul 27, 2026	12.29	12.85	12.29	12.84	12.84	4.48%	9,200
Jul 24, 2026	12.23	12.35	12.01	12.29	12.29	3.28%	27,600
Jul 23, 2026	11.73	12.30	11.63	11.90	11.90	1.36%	68,600
Jul 22, 2026	11.23	11.78	11.21	11.74	11.74	2.98%	18,600
Jul 21, 2026	11.30	11.62	11.30	11.40	11.40	0.26%	1,800
Jul 20, 2026	11.21	11.37	11.21	11.37	11.37	1.34%	4,500
Jul 17, 2026	11.29	11.30	11.10	11.22	11.22	-0.53%	2,000
Jul 16, 2026	11.81	11.81	11.02	11.28	11.28	-1.48%	5,500