BVMF:SCHW34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	57.79	58.52	57.79	58.52	58.52	1.11%	101
May 18, 2026	58.29	58.29	57.88	57.88	57.88	0.40%	123
May 15, 2026	57.93	58.19	57.39	57.65	57.65	-0.48%	7,602
May 14, 2026	57.90	57.93	57.90	57.93	57.93	3.80%	13
May 13, 2026	55.81	55.81	55.81	55.81	55.81	3.39%	48
May 12, 2026	53.56	53.98	53.56	53.98	53.98	0.33%	21
May 11, 2026	53.88	54.04	53.74	53.80	53.80	-0.15%	21,894
May 8, 2026	54.08	54.52	53.88	53.88	53.88	-1.66%	1,771
May 7, 2026	56.75	56.75	54.79	54.79	54.79	-3.67%	108
May 5, 2026	56.83	56.88	56.52	56.88	56.75	0.09%	345
May 4, 2026	57.38	57.45	56.58	56.83	56.70	-0.80%	9,213
Apr 30, 2026	56.87	57.38	56.80	57.29	57.15	0.93%	241
Apr 29, 2026	56.20	56.78	56.20	56.76	56.63	0.14%	25
Apr 28, 2026	56.75	56.77	56.53	56.68	56.55	0.73%	8
Apr 27, 2026	55.03	56.64	55.03	56.27	56.14	0.84%	556
Apr 24, 2026	55.76	56.32	55.76	55.80	55.67	1.42%	2,008
Apr 23, 2026	56.11	56.20	54.89	55.02	54.89	-3.95%	319
Apr 22, 2026	57.71	57.71	56.77	57.28	57.15	-1.29%	328
Apr 20, 2026	58.23	58.23	57.47	58.03	57.89	0.66%	353
Apr 17, 2026	57.96	58.02	56.77	57.65	57.51	-0.14%	2,777
Apr 16, 2026	61.44	61.44	57.73	57.73	57.59	-7.76%	404
Apr 15, 2026	62.64	62.64	62.57	62.59	62.44	1.57%	108
Apr 14, 2026	61.20	61.78	61.20	61.62	61.47	3.91%	615
Apr 10, 2026	59.42	59.67	59.22	59.30	59.16	-4.32%	4,558
Apr 9, 2026	61.98	61.98	61.98	61.98	61.83	0.78%	16
Apr 8, 2026	61.39	61.51	61.39	61.50	61.36	2.09%	70
Apr 7, 2026	59.41	60.24	59.41	60.24	60.10	-0.97%	235
Apr 6, 2026	59.38	60.88	59.38	60.83	60.69	0.71%	472
Apr 2, 2026	59.00	60.40	59.00	60.40	60.26	0.48%	93
Apr 1, 2026	60.25	60.60	58.95	60.11	59.97	-1.31%	44,727
Mar 31, 2026	60.32	60.91	60.32	60.91	60.77	0.26%	61
Mar 30, 2026	60.99	60.99	60.75	60.75	60.61	0.08%	106
Mar 27, 2026	60.70	60.70	60.70	60.70	60.56	-2.11%	97
Mar 26, 2026	61.56	62.01	61.56	62.01	61.86	-0.45%	69
Mar 25, 2026	61.80	62.32	61.80	62.29	62.14	-1.24%	379
Mar 24, 2026	63.07	63.07	63.07	63.07	62.92	0.27%	18
Mar 23, 2026	62.78	62.90	62.28	62.90	62.75	1.00%	87
Mar 20, 2026	61.85	62.28	61.85	62.28	62.13	1.78%	5,767
Mar 19, 2026	61.28	61.29	61.16	61.19	61.05	0.10%	7
Mar 18, 2026	61.13	61.13	61.13	61.13	60.99	-0.44%	2
Mar 16, 2026	62.15	62.15	61.40	61.40	61.26	-0.60%	62
Mar 13, 2026	61.15	61.77	61.15	61.77	61.62	4.25%	5,262
Mar 12, 2026	59.25	59.25	59.25	59.25	59.11	-0.30%	3
Mar 11, 2026	59.45	59.45	58.97	59.43	59.29	-1.65%	5
Mar 10, 2026	60.43	60.43	60.43	60.43	60.29	-0.58%	2
Mar 9, 2026	61.49	61.49	60.78	60.78	60.64	-2.14%	1,524
Mar 6, 2026	61.93	62.11	61.22	62.11	61.96	-1.04%	1,527
Mar 5, 2026	62.81	62.84	62.20	62.76	62.61	0.27%	3,592
Mar 4, 2026	62.33	62.87	62.33	62.59	62.44	-0.62%	175
Mar 3, 2026	62.74	63.09	61.69	62.98	62.83	1.40%	1,197