BVMF:STOC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.57	42.43	40.57	41.36	41.36	1.95%	218,130
Nov 5, 2026	42.25	42.25	39.87	40.57	40.57	-3.01%	290,997
Nov 4, 2026	41.16	42.55	41.16	41.83	41.83	2.10%	411,657
Nov 3, 2026	41.32	41.76	40.37	40.97	40.97	-0.85%	214,617
Oct 30, 2026	42.21	43.17	41.32	41.32	41.32	-3.37%	340,557
Oct 29, 2026	44.01	44.01	42.63	42.76	42.76	-2.29%	275,651
Oct 28, 2026	44.73	44.73	42.21	43.76	43.76	0.21%	682,011
Oct 27, 2026	46.25	46.25	42.87	43.67	43.67	-4.63%	644,764
Oct 26, 2026	44.90	45.79	43.06	45.79	45.79	-20.43%	2,230,859
Oct 23, 2026	57.04	57.55	55.03	57.55	57.55	3.03%	263,990
Oct 22, 2026	58.65	58.65	55.51	55.86	55.86	-3.79%	482,710
Oct 21, 2026	61.87	61.87	58.06	58.06	58.06	-4.35%	211,275
Oct 20, 2026	57.44	60.70	57.44	60.70	60.70	4.66%	204,642
Oct 19, 2026	56.73	59.11	56.72	58.00	58.00	2.26%	253,631
Oct 16, 2026	58.95	58.95	56.40	56.72	56.72	-2.73%	370,068
Oct 15, 2026	57.00	58.81	56.50	58.31	58.31	0.92%	115,525
Oct 14, 2026	60.00	60.00	57.10	57.78	57.78	-2.84%	301,816
Oct 13, 2026	61.99	61.99	58.96	59.47	59.47	-2.99%	341,974
Oct 9, 2026	58.12	62.19	58.08	61.30	61.30	5.47%	580,175
Oct 8, 2026	57.95	60.01	57.09	58.12	58.12	1.31%	408,582
Oct 7, 2026	59.61	59.61	56.83	57.37	57.37	-1.29%	858,133
Oct 6, 2026	57.41	59.46	56.26	58.12	58.12	1.24%	1,055,046
Oct 5, 2026	55.32	59.85	54.03	57.41	57.41	16.21%	882,638
Oct 2, 2026	49.73	50.33	47.93	49.40	49.40	1.23%	592,581
Oct 1, 2026	48.54	50.08	46.87	48.80	48.80	0.54%	483,142
Sep 30, 2026	49.09	49.11	47.83	48.54	48.54	-0.12%	258,500
Sep 29, 2026	48.94	49.04	48.02	48.60	48.60	0.31%	173,269
Sep 28, 2026	50.06	50.06	47.05	48.45	48.45	0.37%	211,615
Sep 25, 2026	48.13	48.58	47.03	48.27	48.27	2.05%	203,887
Sep 24, 2026	48.87	49.15	47.30	47.30	47.30	-4.44%	312,202
Sep 23, 2026	50.36	51.36	48.90	49.50	49.50	-1.59%	247,817
Sep 22, 2026	49.74	50.30	49.03	50.30	50.30	1.13%	438,651
Sep 21, 2026	49.11	50.02	48.42	49.74	49.74	0.55%	107,345
Sep 18, 2026	50.99	50.99	49.11	49.47	49.47	-2.27%	156,045
Sep 17, 2026	50.60	51.04	49.63	50.62	50.62	2.47%	95,751
Sep 16, 2026	50.41	50.41	49.05	49.40	49.40	-1.02%	181,787
Sep 15, 2026	50.50	51.23	49.72	49.91	49.91	-2.14%	115,536
Sep 14, 2026	51.39	51.72	50.52	51.00	51.00	-0.76%	130,017
Sep 11, 2026	52.00	52.70	51.05	51.39	51.39	-1.83%	98,922
Sep 10, 2026	50.40	52.89	49.58	52.35	52.35	3.17%	150,355
Sep 9, 2026	51.37	51.59	50.13	50.74	50.74	-1.21%	93,509
Sep 8, 2026	52.15	52.92	51.07	51.36	51.36	-1.51%	128,252
Sep 4, 2026	53.00	53.00	51.15	52.15	52.15	-1.36%	197,634
Sep 3, 2026	53.10	54.83	52.12	52.87	52.87	0.59%	110,164
Sep 2, 2026	50.02	53.19	49.77	52.56	52.56	6.18%	207,132
Sep 1, 2026	49.70	50.82	49.35	49.50	49.50	-0.40%	88,934
Aug 31, 2026	50.50	50.77	49.37	49.70	49.70	-0.60%	87,339
Aug 28, 2026	49.40	50.27	48.53	50.00	50.00	1.32%	83,276
Aug 27, 2026	50.06	50.68	49.00	49.35	49.35	-1.99%	219,797
Aug 26, 2026	49.80	51.40	49.80	50.35	50.35	1.17%	173,225