BVMF:PYPL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.24	11.30	11.07	11.08	11.08	-3.15%	40,568
May 15, 2026	11.33	11.45	11.28	11.44	11.44	2.60%	86,400
May 14, 2026	11.43	11.43	11.15	11.15	11.15	-1.41%	48,332
May 13, 2026	11.21	11.42	10.97	11.31	11.31	2.35%	64,157
May 12, 2026	11.03	11.16	10.89	11.05	11.05	-2.64%	7,603
May 11, 2026	11.10	11.35	11.03	11.35	11.35	2.90%	45,182
May 8, 2026	11.42	11.42	11.03	11.03	11.03	-3.42%	9,982
May 7, 2026	11.32	11.59	11.32	11.42	11.42	-	15,911
May 6, 2026	11.51	11.69	11.30	11.42	11.42	0.35%	14,804
May 5, 2026	11.33	11.44	10.98	11.38	11.38	-8.81%	235,704
May 4, 2026	12.48	12.58	12.47	12.48	12.48	-1.81%	162,504
Apr 30, 2026	12.74	12.74	12.41	12.71	12.71	2.42%	68,033
Apr 29, 2026	12.53	12.96	12.35	12.41	12.41	0.08%	60,414
Apr 28, 2026	12.46	12.56	12.31	12.40	12.40	-0.64%	79,464
Apr 27, 2026	12.84	12.84	12.30	12.48	12.48	-2.80%	29,267
Apr 24, 2026	12.22	12.84	12.22	12.84	12.84	4.39%	5,894
Apr 23, 2026	12.55	12.55	12.30	12.30	12.30	-3.98%	89,019
Apr 22, 2026	12.90	12.90	12.61	12.81	12.81	-1.16%	108,706
Apr 20, 2026	12.75	12.96	12.62	12.96	12.96	2.37%	17,381
Apr 17, 2026	12.56	12.77	12.48	12.66	12.66	1.61%	49,325
Apr 16, 2026	12.28	12.49	12.10	12.46	12.46	1.80%	28,349
Apr 15, 2026	11.83	12.41	11.83	12.24	12.24	1.41%	3,660
Apr 14, 2026	12.03	12.17	11.91	12.07	12.07	1.34%	7,862
Apr 13, 2026	11.26	11.98	11.26	11.91	11.91	4.38%	134,121
Apr 10, 2026	11.57	11.57	11.30	11.41	11.41	-1.64%	32,243
Apr 9, 2026	11.87	11.87	11.44	11.60	11.60	-3.17%	22,965
Apr 8, 2026	11.71	11.98	11.60	11.98	11.98	1.61%	26,032
Apr 7, 2026	11.84	11.84	11.54	11.79	11.79	1.55%	71,127
Apr 6, 2026	11.32	11.94	11.32	11.61	11.61	2.56%	52,765
Apr 2, 2026	11.45	11.71	11.28	11.32	11.32	-1.91%	4,559
Apr 1, 2026	11.92	11.92	11.45	11.54	11.54	-2.20%	5,181
Mar 31, 2026	11.99	11.99	11.59	11.80	11.80	-	24,020
Mar 30, 2026	11.65	11.80	11.42	11.80	11.80	1.29%	14,709
Mar 27, 2026	11.95	11.95	11.45	11.65	11.65	-4.51%	41,215
Mar 26, 2026	11.74	12.20	11.63	12.20	12.20	3.48%	38,226
Mar 25, 2026	12.21	12.21	11.59	11.79	11.79	-2.56%	42,109
Mar 24, 2026	11.96	12.10	11.62	12.10	12.10	2.20%	92,459
Mar 23, 2026	11.52	11.96	11.52	11.84	11.84	2.33%	36,399
Mar 20, 2026	11.64	11.72	11.54	11.57	11.57	-0.60%	6,961
Mar 19, 2026	11.52	11.76	11.52	11.64	11.64	-0.17%	36,710
Mar 18, 2026	12.12	12.12	11.64	11.66	11.66	-2.83%	48,920
Mar 17, 2026	11.80	12.16	11.80	12.00	12.00	1.44%	40,688
Mar 16, 2026	11.99	12.06	11.83	11.83	11.83	-2.63%	34,869
Mar 13, 2026	11.68	12.15	11.57	12.15	12.15	4.56%	5,700
Mar 12, 2026	11.73	11.91	11.61	11.62	11.62	-0.94%	27,823
Mar 11, 2026	11.74	11.91	11.55	11.73	11.73	0.95%	2,232
Mar 10, 2026	11.83	11.92	11.58	11.62	11.62	-0.77%	27,591
Mar 9, 2026	12.38	12.38	11.71	11.71	11.71	-5.49%	23,230
Mar 6, 2026	12.57	12.63	12.26	12.39	12.39	-3.43%	31,178
Mar 5, 2026	12.28	12.83	12.17	12.83	12.83	5.60%	23,595