BVMF:SCHW34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	70.25	72.10	70.25	71.73	71.73	3.18%	643
Aug 27, 2026	69.52	69.52	69.52	69.52	69.52	-1.57%	10
Aug 26, 2026	72.00	72.00	69.86	70.63	70.63	-2.42%	405
Aug 25, 2026	73.01	73.01	72.17	72.38	72.38	-0.67%	471
Aug 24, 2026	72.17	72.94	72.17	72.87	72.87	1.46%	597
Aug 21, 2026	71.46	72.19	71.46	71.82	71.82	0.50%	758
Aug 20, 2026	71.89	72.19	71.46	71.46	71.46	-0.40%	362
Aug 19, 2026	71.96	71.96	71.75	71.75	71.75	2.47%	95
Aug 18, 2026	72.46	72.99	70.02	70.02	70.02	-0.62%	679
Aug 17, 2026	71.75	72.34	70.46	70.46	70.46	-0.91%	248
Aug 14, 2026	71.19	72.28	71.11	71.11	71.11	1.70%	309
Aug 13, 2026	72.99	72.99	67.00	69.92	69.92	4.57%	371
Aug 12, 2026	69.08	70.25	67.00	67.00	66.86	-3.01%	202
Aug 11, 2026	68.60	69.72	68.60	69.08	68.94	0.01%	860
Aug 10, 2026	69.30	69.58	69.07	69.07	68.93	1.39%	414
Aug 7, 2026	67.69	68.12	67.69	68.12	67.98	-0.61%	215
Aug 6, 2026	68.89	68.89	68.54	68.54	68.40	-0.23%	21
Aug 5, 2026	68.70	68.70	68.70	68.70	68.56	1.18%	1
Aug 4, 2026	67.14	68.44	67.14	67.90	67.76	1.13%	8,634
Aug 3, 2026	67.42	67.81	66.73	67.14	67.00	0.63%	258,742
Jul 31, 2026	66.29	66.73	66.29	66.72	66.58	0.33%	621
Jul 30, 2026	65.83	66.50	65.83	66.50	66.36	-1.57%	45
Jul 29, 2026	68.45	68.45	67.56	67.56	67.42	-0.31%	124
Jul 28, 2026	67.32	67.90	67.32	67.77	67.63	2.11%	1,578
Jul 27, 2026	65.95	66.37	65.95	66.37	66.23	2.87%	106
Jul 24, 2026	64.09	64.54	64.09	64.52	64.39	0.11%	2,842
Jul 23, 2026	64.99	64.99	64.39	64.45	64.32	1.15%	1,820
Jul 22, 2026	66.80	66.80	63.27	63.72	63.59	-3.64%	100
Jul 21, 2026	64.58	66.13	63.15	66.13	65.99	1.58%	486
Jul 20, 2026	64.32	65.10	64.32	65.10	64.97	-0.79%	44
Jul 17, 2026	65.39	65.62	65.39	65.62	65.49	0.44%	1,991
Jul 16, 2026	65.59	65.59	65.24	65.33	65.20	-0.15%	29
Jul 15, 2026	64.02	65.62	64.02	65.43	65.30	1.79%	190
Jul 14, 2026	64.76	65.32	64.16	64.28	64.15	-2.04%	1,317
Jul 13, 2026	64.40	65.90	64.40	65.62	65.49	-0.15%	270
Jul 10, 2026	64.07	66.08	64.07	65.72	65.59	0.52%	8,019
Jul 9, 2026	65.01	66.19	64.99	65.38	65.25	-0.14%	1,135
Jul 8, 2026	63.73	66.23	63.73	65.47	65.34	-0.49%	128
Jul 7, 2026	65.27	65.80	64.95	65.79	65.66	1.86%	910
Jul 6, 2026	63.39	64.95	63.26	64.59	64.46	-2.52%	11,430
Jul 3, 2026	63.45	66.26	63.15	66.26	66.12	4.43%	1,040
Jul 2, 2026	62.64	63.63	62.60	63.45	63.32	1.29%	575
Jul 1, 2026	60.53	63.30	60.53	62.64	62.51	5.26%	108,937
Jun 30, 2026	60.75	60.75	59.51	59.51	59.39	1.57%	238
Jun 29, 2026	58.33	58.89	58.33	58.59	58.47	0.88%	1,341
Jun 26, 2026	57.35	58.32	57.33	58.08	57.96	0.28%	2,287
Jun 25, 2026	57.94	57.94	57.92	57.92	57.80	-2.69%	30
Jun 24, 2026	60.24	60.24	59.18	59.52	59.40	-1.00%	787
Jun 23, 2026	59.81	60.52	59.81	60.12	60.00	1.52%	1,462
Jun 22, 2026	58.68	59.60	58.68	59.22	59.10	1.25%	4,263