BVMF:PYPL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	13.78	14.20	13.61	13.87	13.87	-12.71%	91,983
Aug 27, 2026	15.64	16.01	15.64	15.89	15.89	-0.31%	1,592
Aug 26, 2026	15.97	15.99	15.91	15.94	15.94	-0.19%	1,521
Aug 25, 2026	15.52	16.02	15.52	15.97	15.97	0.82%	728
Aug 24, 2026	15.96	15.98	15.84	15.84	15.84	-3.47%	32,227
Aug 21, 2026	16.14	16.41	15.80	16.41	16.41	1.67%	170,174
Aug 20, 2026	15.58	16.29	15.58	16.14	16.14	1.38%	3,863
Aug 19, 2026	15.53	15.93	15.53	15.92	15.92	2.51%	8,995
Aug 18, 2026	15.85	15.92	15.53	15.53	15.53	-3.18%	3,195
Aug 17, 2026	16.35	16.35	15.64	16.04	16.04	-0.99%	1,276
Aug 14, 2026	15.38	16.20	15.38	16.20	16.20	2.92%	86,903
Aug 13, 2026	15.35	16.00	15.35	15.74	15.74	2.88%	39,460
Aug 12, 2026	15.33	15.33	14.93	15.30	15.30	2.41%	16,822
Aug 11, 2026	14.62	15.27	14.62	14.94	14.94	0.13%	40,287
Aug 10, 2026	15.15	15.15	14.86	14.92	14.92	-0.53%	4,855
Aug 7, 2026	15.29	15.29	14.96	15.00	15.00	-1.51%	2,286
Aug 6, 2026	14.79	15.23	14.79	15.23	15.23	2.56%	2,675
Aug 5, 2026	14.70	15.15	14.70	14.85	14.85	-1.00%	4,914
Aug 4, 2026	14.80	15.00	14.65	15.00	15.00	2.39%	4,563
Aug 3, 2026	15.29	15.29	14.60	14.65	14.65	-4.25%	19,845
Jul 31, 2026	14.44	15.30	14.43	15.30	15.30	4.51%	1,713
Jul 30, 2026	14.48	14.69	14.38	14.64	14.64	-0.20%	16,616
Jul 29, 2026	15.00	15.17	14.67	14.67	14.67	-1.08%	96,521
Jul 28, 2026	14.02	15.05	14.02	14.83	14.83	3.63%	79,135
Jul 27, 2026	13.93	14.41	13.93	14.31	14.31	-1.24%	1,172
Jul 24, 2026	13.90	14.49	13.90	14.49	14.49	2.11%	1,509
Jul 23, 2026	13.79	14.21	13.79	14.19	14.19	1.14%	14,186
Jul 22, 2026	14.23	14.23	14.00	14.03	14.03	-0.36%	158,096
Jul 21, 2026	14.16	14.43	14.08	14.08	14.08	-2.56%	69,909
Jul 20, 2026	14.60	14.60	14.05	14.45	14.45	-	7,560
Jul 17, 2026	14.56	14.57	14.28	14.45	14.45	-0.76%	21,266
Jul 16, 2026	14.10	14.69	14.00	14.56	14.56	3.26%	50,835
Jul 15, 2026	14.25	14.25	13.60	14.10	14.10	17.99%	172,411
Jul 14, 2026	12.36	12.36	11.78	11.95	11.95	-2.29%	27,246
Jul 13, 2026	11.91	12.40	11.87	12.23	12.23	4.00%	42,832
Jul 10, 2026	11.60	11.85	11.59	11.76	11.76	2.08%	10,291
Jul 9, 2026	11.30	11.52	11.30	11.52	11.52	0.17%	9,215
Jul 8, 2026	11.84	11.84	11.28	11.50	11.50	-2.13%	25,164
Jul 7, 2026	11.42	11.81	11.42	11.75	11.75	1.73%	29,396
Jul 6, 2026	11.59	11.60	11.40	11.55	11.55	-0.60%	36,219
Jul 3, 2026	11.65	11.90	11.53	11.62	11.62	-1.53%	1,450
Jul 2, 2026	11.32	11.83	11.32	11.80	11.80	1.90%	23,944
Jul 1, 2026	11.29	11.68	11.29	11.58	11.58	3.67%	58,406
Jun 30, 2026	11.57	11.57	10.99	11.17	11.17	-2.53%	24,793
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