BVMF:SCHW34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	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