BVMF:QUBT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.50	47.50	45.47	47.05	47.05	0.97%	1,901
May 7, 2026	51.69	51.69	46.55	46.60	46.60	-9.85%	3,036
May 6, 2026	47.55	51.69	47.55	51.69	51.69	9.98%	17,513
May 5, 2026	49.00	49.00	45.87	47.00	47.00	-0.42%	1,109
May 4, 2026	46.80	48.85	45.65	47.20	47.20	5.90%	909
Apr 30, 2026	43.85	45.00	43.52	44.57	44.57	9.43%	515
Apr 29, 2026	42.44	42.65	40.73	40.73	40.73	-4.03%	966
Apr 28, 2026	45.62	45.62	42.44	42.44	42.44	-6.21%	133
Apr 27, 2026	44.80	45.25	43.67	45.25	45.25	1.00%	249
Apr 24, 2026	45.00	45.00	43.50	44.80	44.80	-0.42%	365
Apr 23, 2026	48.72	48.72	44.98	44.99	44.99	-7.03%	232
Apr 22, 2026	48.73	50.03	47.69	48.39	48.39	0.31%	3,530
Apr 20, 2026	47.00	49.20	46.50	48.24	48.24	1.03%	6,696
Apr 17, 2026	47.00	49.00	47.00	47.75	47.75	2.56%	3,634
Apr 16, 2026	47.48	49.28	45.60	46.56	46.56	0.13%	9,976
Apr 15, 2026	41.10	48.39	41.10	46.50	46.50	14.31%	13,260
Apr 14, 2026	39.00	41.07	38.91	40.68	40.68	11.76%	1,410
Apr 13, 2026	34.52	36.40	34.45	36.40	36.40	3.32%	71
Apr 10, 2026	34.13	35.68	34.13	35.23	35.23	2.53%	874
Apr 9, 2026	35.54	35.54	34.36	34.36	34.36	-2.33%	323
Apr 8, 2026	35.77	35.83	35.18	35.18	35.18	2.06%	291
Apr 7, 2026	35.05	35.05	33.99	34.47	34.47	-1.88%	653
Apr 6, 2026	35.13	35.13	35.13	35.13	35.13	0.43%	4
Apr 2, 2026	33.30	34.98	33.30	34.98	34.98	2.28%	151
Apr 1, 2026	35.60	35.74	34.20	34.20	34.20	-3.93%	242
Mar 31, 2026	33.96	36.00	33.96	35.60	35.60	7.39%	222
Mar 30, 2026	34.91	35.45	32.46	33.15	33.15	-4.96%	984
Mar 27, 2026	37.29	37.29	34.88	34.88	34.88	-7.21%	964
Mar 26, 2026	37.04	38.23	37.04	37.59	37.59	-2.31%	23
Mar 25, 2026	38.02	40.16	37.59	38.48	38.48	-0.82%	460
Mar 24, 2026	38.45	38.80	38.45	38.80	38.80	1.12%	32
Mar 23, 2026	36.68	38.37	36.60	38.37	38.37	4.84%	1,267
Mar 20, 2026	37.81	37.89	36.60	36.60	36.60	-3.20%	2,309
Mar 19, 2026	37.04	38.17	36.50	37.81	37.81	0.03%	301
Mar 18, 2026	38.47	38.47	37.80	37.80	37.80	-1.74%	233
Mar 17, 2026	38.28	38.64	38.28	38.47	38.47	-1.64%	546
Mar 16, 2026	38.97	39.74	37.96	39.11	39.11	0.28%	267
Mar 13, 2026	39.05	39.36	39.00	39.00	39.00	0.93%	106
Mar 12, 2026	39.17	39.17	37.88	38.64	38.64	0.36%	188
Mar 11, 2026	39.73	40.47	38.50	38.50	38.50	-3.10%	302
Mar 10, 2026	39.67	40.75	39.37	39.73	39.73	2.42%	2,841
Mar 9, 2026	40.36	40.36	37.81	38.79	38.79	-2.93%	428
Mar 6, 2026	41.15	41.30	39.65	39.96	39.96	-1.91%	656
Mar 5, 2026	42.70	42.70	40.00	40.74	40.74	-4.77%	709
Mar 4, 2026	41.67	42.93	41.17	42.78	42.78	3.71%	4,084
Mar 3, 2026	44.65	44.65	41.20	41.25	41.25	-6.67%	6,763
Mar 2, 2026	42.07	44.20	41.77	44.20	44.20	4.47%	11,200
Feb 27, 2026	46.10	46.10	41.82	42.31	42.31	-8.22%	2,352
Feb 26, 2026	46.28	46.77	44.75	46.10	46.10	2.26%	27,441
Feb 25, 2026	42.25	45.64	42.15	45.08	45.08	8.86%	2,371