BVMF:PYPL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	11.44	11.53	11.42	11.46	11.46	0.44%	7,256
Jun 26, 2026	11.11	11.43	10.92	11.41	11.41	3.73%	46,224
Jun 25, 2026	10.67	11.15	10.67	11.00	11.00	1.48%	82,011
Jun 24, 2026	10.68	11.21	10.68	10.84	10.84	-0.37%	1,922
Jun 23, 2026	10.86	10.93	10.81	10.88	10.88	-1.98%	1,065
Jun 22, 2026	10.83	11.14	10.82	11.10	11.10	2.21%	4,340
Jun 19, 2026	10.70	11.36	10.70	10.86	10.86	-1.09%	4,057
Jun 18, 2026	10.86	11.06	10.74	10.98	10.98	-1.08%	6,462
Jun 17, 2026	10.84	11.25	10.78	11.10	11.10	0.91%	5,566
Jun 16, 2026	10.94	11.15	10.81	11.00	11.00	0.46%	28,805
Jun 15, 2026	10.52	10.95	10.52	10.95	10.95	5.09%	3,758
Jun 12, 2026	10.60	10.60	10.42	10.42	10.42	0.19%	27,113
Jun 11, 2026	10.47	10.57	10.38	10.40	10.40	-1.23%	16,882
Jun 10, 2026	10.46	10.70	10.46	10.53	10.53	-0.66%	20,948
Jun 9, 2026	10.53	10.89	10.53	10.60	10.60	-0.19%	32,860
Jun 8, 2026	10.63	10.70	10.50	10.62	10.62	-0.38%	6,996
Jun 5, 2026	10.70	10.76	10.57	10.66	10.66	-0.09%	44,944
Jun 3, 2026	11.08	11.20	10.50	10.67	10.67	-2.38%	35,692
Jun 2, 2026	11.26	11.26	10.92	10.93	10.93	-1.86%	39,298
Jun 1, 2026	11.28	11.55	11.16	11.16	11.14	-5.26%	113,893
May 29, 2026	11.27	11.78	11.21	11.78	11.76	5.75%	16,506
May 28, 2026	10.99	11.22	10.96	11.14	11.12	0.91%	50,979
May 27, 2026	11.21	11.31	11.03	11.04	11.02	-1.52%	13,610
May 26, 2026	11.11	11.21	11.05	11.21	11.19	1.91%	29,711
May 25, 2026	11.00	11.15	10.90	11.00	10.98	-2.05%	30,897
May 22, 2026	11.23	11.23	11.04	11.23	11.21	1.08%	17,065
May 21, 2026	11.05	11.15	10.99	11.11	11.09	1.83%	3,192
May 20, 2026	10.83	11.11	10.83	10.91	10.89	-0.64%	27,166
May 19, 2026	11.20	11.29	10.98	10.98	10.96	-0.90%	4,425
May 18, 2026	11.24	11.30	11.07	11.08	11.06	-3.15%	40,568
May 15, 2026	11.33	11.45	11.28	11.44	11.42	2.60%	86,400
May 14, 2026	11.43	11.43	11.15	11.15	11.13	-1.41%	48,332
May 13, 2026	11.21	11.42	10.97	11.31	11.29	2.35%	64,157
May 12, 2026	11.03	11.16	10.89	11.05	11.03	-2.64%	7,603
May 11, 2026	11.10	11.35	11.03	11.35	11.33	2.90%	45,182
May 8, 2026	11.42	11.42	11.03	11.03	11.01	-3.42%	9,982
May 7, 2026	11.32	11.59	11.32	11.42	11.40	-	15,911
May 6, 2026	11.51	11.69	11.30	11.42	11.40	0.35%	14,804
May 5, 2026	11.33	11.44	10.98	11.38	11.36	-8.81%	235,704
May 4, 2026	12.48	12.58	12.47	12.48	12.45	-1.81%	162,504
Apr 30, 2026	12.74	12.74	12.41	12.71	12.68	2.42%	68,033
Apr 29, 2026	12.53	12.96	12.35	12.41	12.38	0.08%	60,414
Apr 28, 2026	12.46	12.56	12.31	12.40	12.37	-0.64%	79,464
Apr 27, 2026	12.84	12.84	12.30	12.48	12.45	-2.80%	29,267
Apr 24, 2026	12.22	12.84	12.22	12.84	12.81	4.39%	5,894
Apr 23, 2026	12.55	12.55	12.30	12.30	12.27	-3.98%	89,019
Apr 22, 2026	12.90	12.90	12.61	12.81	12.78	-1.16%	108,706
Apr 20, 2026	12.75	12.96	12.62	12.96	12.93	2.37%	17,381
Apr 17, 2026	12.56	12.77	12.48	12.66	12.63	1.61%	49,325
Apr 16, 2026	12.28	12.49	12.10	12.46	12.43	1.80%	28,349