BVMF:SCHW34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	862
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
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