BVMF:PINE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	11.30	11.60	11.30	11.45	11.45	-1.96%	2,200
Jul 14, 2026	12.08	12.08	11.86	11.95	11.68	-0.33%	20,300
Jul 13, 2026	12.14	12.19	11.99	11.99	11.72	-0.08%	29,600
Jul 10, 2026	12.12	12.15	12.00	12.00	11.73	-	6,100
Jul 9, 2026	11.85	12.47	11.85	12.00	11.73	1.52%	22,700
Jul 8, 2026	11.84	11.84	11.43	11.82	11.55	1.03%	5,700
Jul 7, 2026	11.69	11.89	11.62	11.70	11.43	-1.27%	4,200
Jul 6, 2026	11.55	11.85	11.40	11.85	11.58	0.25%	4,000
Jul 3, 2026	11.60	11.82	11.50	11.82	11.55	1.98%	3,700
Jul 2, 2026	11.37	11.90	11.37	11.59	11.33	1.05%	15,200
Jul 1, 2026	11.50	11.50	11.20	11.47	11.21	-2.47%	12,200
Jun 30, 2026	11.62	12.00	11.28	11.76	11.49	-0.93%	5,700
Jun 29, 2026	11.88	11.88	11.53	11.87	11.60	-0.25%	16,600
Jun 26, 2026	12.11	12.21	11.61	11.90	11.63	-3.57%	22,300
Jun 25, 2026	12.02	12.34	11.92	12.34	12.06	3.09%	2,500
Jun 24, 2026	11.95	12.10	11.92	11.97	11.70	-1.07%	7,800
Jun 23, 2026	12.13	12.49	11.91	12.10	11.83	-3.20%	12,300
Jun 22, 2026	12.50	12.60	12.26	12.50	12.22	-1.57%	2,300
Jun 19, 2026	12.40	12.70	12.40	12.70	12.41	-0.31%	300
Jun 18, 2026	12.73	12.74	12.73	12.74	12.45	-0.08%	1,200
Jun 17, 2026	12.48	12.75	12.40	12.75	12.46	-0.23%	700
Jun 16, 2026	12.77	12.82	12.76	12.78	12.49	-1.31%	3,600
Jun 15, 2026	12.50	13.00	12.50	12.95	12.66	3.60%	3,200
Jun 12, 2026	12.30	12.50	12.11	12.50	12.22	2.54%	1,000
Jun 11, 2026	12.07	12.39	12.07	12.19	11.91	1.25%	4,300
Jun 10, 2026	12.18	12.43	12.00	12.04	11.77	-3.14%	2,200
Jun 9, 2026	11.82	12.43	11.71	12.43	12.15	3.76%	5,600
Jun 8, 2026	12.50	12.50	11.70	11.98	11.71	-2.92%	5,400
Jun 5, 2026	12.52	12.52	12.11	12.34	12.06	-2.45%	4,300
Jun 3, 2026	12.51	12.90	12.51	12.65	12.36	-2.47%	3,900
Jun 2, 2026	12.74	12.97	12.45	12.97	12.68	2.94%	7,400
Jun 1, 2026	13.21	13.21	12.50	12.60	12.31	-7.62%	5,400
May 29, 2026	14.90	14.90	13.64	13.64	13.33	-6.00%	3,900
May 28, 2026	14.52	14.60	14.23	14.51	14.18	-	2,100
May 27, 2026	14.03	14.78	14.03	14.51	14.18	3.94%	6,300
May 26, 2026	13.93	14.01	13.60	13.96	13.64	0.14%	4,100
May 25, 2026	13.29	13.94	13.29	13.94	13.62	7.23%	1,000
May 22, 2026	13.14	13.14	12.94	13.00	12.70	0.62%	2,600