BVMF:STOC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	53.18	53.18	50.28	51.21	51.21	-3.21%	220,345
May 8, 2026	54.77	55.26	52.85	52.91	52.91	-2.90%	71,385
May 7, 2026	56.10	56.10	54.12	54.49	54.49	-2.38%	103,910
May 6, 2026	55.00	56.80	55.00	55.82	55.82	1.69%	171,330
May 5, 2026	53.78	54.89	53.38	54.89	54.89	2.03%	180,791
May 4, 2026	54.78	55.76	53.37	53.80	53.80	-1.28%	71,522
Apr 30, 2026	54.94	54.99	53.90	54.50	54.50	0.20%	200,942
Apr 29, 2026	56.99	56.99	54.14	54.39	54.39	-6.14%	540,802
Apr 28, 2026	59.59	59.59	57.60	57.95	57.95	-2.26%	490,004
Apr 27, 2026	61.22	61.39	59.26	59.29	59.29	-2.18%	315,390
Apr 24, 2026	63.10	63.10	58.51	60.61	60.61	-16.23%	975,983
Apr 23, 2026	75.00	76.01	71.26	72.35	63.98	-3.53%	642,334
Apr 22, 2026	77.00	77.69	73.89	75.00	66.33	-1.29%	375,967
Apr 20, 2026	75.77	76.65	73.87	75.98	67.19	0.86%	391,927
Apr 17, 2026	77.12	78.32	73.97	75.33	66.62	-1.01%	351,288
Apr 16, 2026	74.22	76.43	73.71	76.10	67.30	3.88%	818,256
Apr 15, 2026	76.29	76.54	73.25	73.26	64.79	0.63%	588,388
Apr 14, 2026	74.01	74.91	71.84	72.80	64.38	-1.63%	268,439
Apr 13, 2026	70.85	74.35	69.30	74.01	65.45	5.02%	342,339
Apr 10, 2026	71.21	71.85	69.37	70.47	62.32	-1.04%	320,474
Apr 9, 2026	72.00	72.43	69.52	71.21	62.97	-0.54%	290,226
Apr 8, 2026	74.00	75.57	70.96	71.60	63.32	0.90%	236,710
Apr 7, 2026	73.10	73.46	70.10	70.96	62.75	-3.06%	306,784
Apr 6, 2026	72.97	73.79	71.71	73.20	64.73	1.34%	213,500
Apr 2, 2026	73.70	73.70	70.97	72.23	63.88	-2.39%	238,305
Apr 1, 2026	73.00	75.33	73.00	74.00	65.44	0.82%	187,485
Mar 31, 2026	73.51	74.10	71.32	73.40	64.91	1.45%	380,414
Mar 30, 2026	70.53	72.38	70.43	72.35	63.98	1.63%	247,550
Mar 27, 2026	74.02	74.02	70.68	71.19	62.96	-3.34%	1,240,297
Mar 26, 2026	75.07	75.32	73.22	73.65	65.13	-1.96%	669,512
Mar 25, 2026	75.03	76.05	73.92	75.12	66.43	2.15%	77,942
Mar 24, 2026	74.20	75.21	72.34	73.54	65.04	-0.61%	158,344
Mar 23, 2026	71.15	74.29	70.97	73.99	65.43	5.70%	181,033
Mar 20, 2026	72.31	72.48	69.67	70.00	61.90	-3.53%	92,565
Mar 19, 2026	72.50	72.68	71.09	72.56	64.17	0.08%	114,569
Mar 18, 2026	71.55	73.10	71.55	72.50	64.12	-0.03%	53,381
Mar 17, 2026	73.60	74.56	72.25	72.52	64.13	-1.40%	76,482
Mar 16, 2026	75.49	76.00	73.22	73.55	65.04	0.34%	206,116
Mar 13, 2026	73.91	75.54	71.88	73.30	64.82	-0.66%	465,634
Mar 12, 2026	73.93	75.34	71.68	73.79	65.26	-2.03%	699,707
Mar 11, 2026	73.06	75.34	72.39	75.32	66.61	3.98%	744,903
Mar 10, 2026	72.40	73.99	71.54	72.44	64.06	1.03%	434,507
Mar 9, 2026	71.50	72.05	69.54	71.70	63.41	-0.43%	189,537
Mar 6, 2026	75.00	75.00	71.24	72.01	63.68	-3.87%	319,775
Mar 5, 2026	75.48	75.48	71.97	74.91	66.25	-0.76%	305,135
Mar 4, 2026	75.55	77.57	73.74	75.48	66.75	3.03%	740,292
Mar 3, 2026	83.40	83.40	71.57	73.26	64.79	-15.19%	1,538,228
Mar 2, 2026	86.80	89.64	83.81	86.38	76.39	-1.02%	195,757
Feb 27, 2026	85.16	87.27	84.60	87.27	77.18	1.83%	145,522
Feb 26, 2026	87.33	87.34	84.08	85.70	75.79	-0.33%	37,012