BVMF:QUBT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.56	52.06	50.41	50.96	50.96	1.13%	2,657
Jun 11, 2026	49.66	50.89	48.98	50.39	50.39	2.73%	2,834
Jun 10, 2026	47.65	51.26	47.65	49.05	49.05	4.01%	859
Jun 9, 2026	54.06	54.52	47.05	47.16	47.16	-12.39%	2,118
Jun 8, 2026	53.30	54.25	52.41	53.83	53.83	4.34%	2,659
Jun 5, 2026	57.99	57.99	50.52	51.59	51.59	-12.97%	1,458
Jun 3, 2026	61.43	61.78	56.74	59.28	59.28	-3.50%	3,190
Jun 2, 2026	62.50	62.50	59.62	61.43	61.43	-0.23%	10,650
Jun 1, 2026	59.99	64.27	55.98	61.57	61.57	2.39%	8,037
May 29, 2026	62.20	62.20	58.41	60.13	60.13	-3.33%	4,957
May 28, 2026	58.13	62.20	56.90	62.20	62.20	7.00%	4,076
May 27, 2026	58.01	59.58	56.67	58.13	58.13	-1.52%	1,434
May 26, 2026	62.10	62.29	56.87	59.03	59.03	-9.16%	8,378
May 25, 2026	62.73	67.48	62.73	64.98	64.98	4.64%	1,595
May 22, 2026	59.00	66.93	58.20	62.10	62.10	8.00%	17,745
May 21, 2026	54.21	57.50	53.72	57.50	57.50	20.90%	7,128
May 20, 2026	47.64	48.19	46.49	47.56	47.56	0.38%	7,305
May 19, 2026	48.43	48.43	46.37	47.38	47.38	-2.69%	2,325
May 18, 2026	54.12	54.12	46.50	48.69	48.69	-9.13%	3,431
May 15, 2026	57.54	57.54	53.58	53.58	53.58	-8.77%	6,218
May 14, 2026	55.34	62.80	53.00	58.73	58.73	6.49%	10,408
May 13, 2026	57.72	58.10	53.89	55.15	55.15	-6.37%	677
May 12, 2026	62.00	69.35	55.59	58.90	58.90	18.42%	22,739
May 11, 2026	46.49	50.19	46.49	49.74	49.74	5.72%	2,844
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