BVMF:RECT11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	39.20	39.45	39.16	39.25	39.25	0.38%	7,610
Mar 10, 2026	39.10	39.47	39.07	39.10	39.10	-	13,843
Mar 9, 2026	39.01	39.49	39.01	39.10	39.10	-1.78%	13,071
Mar 6, 2026	39.95	39.95	39.64	39.81	39.36	0.66%	15,938
Mar 5, 2026	39.75	39.96	39.55	39.55	39.10	-0.50%	10,397
Mar 4, 2026	39.50	39.88	39.50	39.75	39.30	0.08%	9,809
Mar 3, 2026	40.10	40.10	39.50	39.72	39.27	-0.45%	18,691
Mar 2, 2026	39.50	40.10	39.50	39.90	39.45	0.03%	26,964
Feb 27, 2026	39.45	39.89	39.45	39.89	39.44	1.01%	21,900
Feb 26, 2026	39.45	39.65	39.40	39.49	39.04	0.10%	17,020
Feb 25, 2026	39.20	39.50	39.20	39.45	39.00	0.54%	10,779
Feb 24, 2026	39.09	39.30	38.80	39.24	38.80	0.38%	11,146
Feb 23, 2026	38.76	39.09	38.55	39.09	38.65	0.85%	12,610
Feb 20, 2026	38.60	39.21	38.45	38.76	38.32	0.41%	22,773
Feb 19, 2026	38.50	38.76	38.25	38.60	38.16	0.08%	21,165
Feb 18, 2026	38.50	38.76	38.27	38.57	38.13	0.26%	10,934
Feb 13, 2026	38.34	38.74	38.12	38.47	38.04	0.47%	16,233
Feb 12, 2026	38.00	38.42	38.00	38.29	37.86	0.45%	13,611
Feb 11, 2026	38.22	38.22	37.93	38.12	37.69	0.45%	8,869
Feb 10, 2026	38.00	38.15	37.74	37.95	37.52	-0.13%	12,669
Feb 9, 2026	37.81	38.56	37.79	38.00	37.57	-1.63%	20,499
Feb 6, 2026	39.50	39.68	37.99	38.63	37.75	-1.20%	83,449
Feb 5, 2026	39.94	39.94	38.79	39.10	38.21	-1.01%	43,113
Feb 4, 2026	39.72	40.48	39.50	39.50	38.60	-1.15%	38,423
Feb 3, 2026	40.01	40.88	39.69	39.96	39.05	-0.15%	40,595
Feb 2, 2026	39.96	40.41	39.86	40.02	39.11	0.15%	12,383
Jan 30, 2026	39.83	39.97	39.51	39.96	39.05	1.42%	11,539
Jan 29, 2026	39.90	39.98	39.15	39.40	38.50	-0.35%	14,620
Jan 28, 2026	39.16	39.54	39.16	39.54	38.64	0.28%	9,982
Jan 27, 2026	39.17	39.47	39.08	39.43	38.53	0.84%	11,246
Jan 26, 2026	39.25	39.30	38.80	39.10	38.21	-0.18%	16,916
Jan 23, 2026	39.00	39.24	39.00	39.17	38.28	0.51%	10,246
Jan 22, 2026	38.69	38.97	38.45	38.97	38.08	0.72%	11,332
Jan 21, 2026	38.44	38.83	38.25	38.69	37.81	0.86%	16,049
Jan 20, 2026	38.40	38.48	38.30	38.36	37.48	-0.10%	8,159
Jan 19, 2026	38.55	38.55	38.30	38.40	37.52	-0.39%	9,615
Jan 16, 2026	38.40	38.68	38.35	38.55	37.67	-	9,584
Jan 15, 2026	38.58	38.70	38.33	38.55	37.67	-0.08%	10,317
Jan 14, 2026	38.59	38.79	38.26	38.58	37.70	-0.16%	9,774
Jan 13, 2026	38.44	38.64	38.33	38.64	37.76	0.52%	5,353
Jan 12, 2026	38.65	38.65	38.06	38.44	37.56	-0.03%	13,340
Jan 9, 2026	38.35	38.67	38.13	38.45	37.57	-0.90%	20,978
Jan 8, 2026	39.04	39.04	38.41	38.80	37.47	0.26%	12,216
Jan 7, 2026	38.63	39.17	38.40	38.70	37.38	-0.64%	22,642
Jan 6, 2026	38.60	39.51	38.60	38.95	37.62	0.46%	17,622
Jan 5, 2026	38.48	38.88	38.12	38.77	37.45	1.10%	16,976
Jan 2, 2026	38.74	38.74	38.01	38.35	37.04	-0.16%	24,647
Dec 30, 2025	38.47	38.69	38.01	38.41	37.10	-0.18%	19,765
Dec 29, 2025	38.00	38.79	37.95	38.48	37.17	1.24%	19,226
Dec 26, 2025	37.87	38.49	37.75	38.01	36.71	0.37%	11,906