BVMF:SCHW34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	59.30	63.55	59.01	63.55	63.55	6.15%	427
Oct 27, 2026	59.49	60.12	59.49	59.87	59.87	-1.30%	577
Oct 26, 2026	60.86	60.95	60.36	60.66	60.66	7.44%	230
Oct 23, 2026	56.82	57.02	56.46	56.46	56.46	-2.59%	1,809
Oct 22, 2026	57.90	58.32	57.75	57.96	57.96	0.38%	44
Oct 21, 2026	57.60	58.14	57.35	57.74	57.74	1.26%	482
Oct 20, 2026	56.09	57.24	56.09	57.02	57.02	0.74%	117
Oct 19, 2026	57.79	57.79	56.52	56.60	56.60	-1.51%	500
Oct 16, 2026	59.99	59.99	57.47	57.47	57.47	-4.60%	480
Oct 15, 2026	60.29	60.29	58.20	60.24	60.24	-1.38%	653
Oct 14, 2026	60.42	61.19	60.07	61.08	61.08	0.89%	580
Oct 13, 2026	60.54	60.75	60.42	60.54	60.54	-	777
Oct 9, 2026	60.60	60.85	60.06	60.54	60.54	-0.69%	225
Oct 8, 2026	60.40	61.14	60.34	60.96	60.96	1.91%	436
Oct 7, 2026	59.72	60.06	59.58	59.82	59.82	-1.17%	557
Oct 6, 2026	60.96	60.96	60.53	60.53	60.53	-1.18%	271
Oct 5, 2026	60.66	61.25	60.66	61.25	61.25	-2.87%	67
Oct 2, 2026	63.07	63.31	63.06	63.06	63.06	-2.02%	226
Oct 1, 2026	63.36	64.36	62.94	64.36	64.36	1.67%	579
Sep 30, 2026	64.01	64.05	63.30	63.30	63.30	-1.74%	49
Sep 29, 2026	64.36	64.55	64.20	64.42	64.42	0.09%	74
Sep 28, 2026	63.90	64.38	63.90	64.36	64.36	0.72%	24
Sep 25, 2026	64.50	64.80	63.90	63.90	63.90	-0.95%	186
Sep 24, 2026	64.47	64.51	64.45	64.51	64.51	0.12%	3
Sep 23, 2026	64.62	64.86	64.32	64.43	64.43	0.06%	188
Sep 22, 2026	65.82	65.82	63.80	64.39	64.39	-5.53%	605
Sep 21, 2026	68.11	68.44	68.04	68.16	68.16	0.59%	570
Sep 18, 2026	67.53	67.76	67.34	67.76	67.76	0.41%	65
Sep 17, 2026	67.98	67.98	66.99	67.48	67.48	-0.47%	632
Sep 16, 2026	68.32	68.74	67.48	67.80	67.80	-2.75%	98
Sep 15, 2026	69.79	69.86	69.72	69.72	69.72	1.12%	43
Sep 14, 2026	69.51	69.91	68.59	68.95	68.95	0.38%	414
Sep 11, 2026	68.15	68.81	67.99	68.69	68.69	0.85%	183
Sep 10, 2026	68.33	68.38	68.11	68.11	68.11	-0.03%	424
Sep 9, 2026	68.66	68.66	67.75	68.13	68.13	-1.79%	354
Sep 8, 2026	68.93	69.37	68.54	69.37	69.37	-1.38%	794
Sep 4, 2026	70.55	70.55	69.97	70.34	70.34	-0.30%	640
Sep 3, 2026	70.00	70.55	70.00	70.55	70.55	0.79%	63
Sep 2, 2026	70.14	70.14	69.85	70.00	70.00	0.60%	79
Sep 1, 2026	70.17	70.30	69.51	69.58	69.58	-2.44%	7,339
Aug 31, 2026	71.40	71.54	71.19	71.32	71.32	-0.57%	196
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