BVMF:STOC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	58.80	58.80	52.62	54.70	54.70	-2.06%	210,498
Jun 2, 2026	59.54	59.54	55.85	55.85	55.85	-3.24%	157,204
Jun 1, 2026	57.00	58.73	57.00	57.72	57.72	0.44%	91,595
May 29, 2026	58.00	58.00	56.72	57.47	57.47	0.82%	60,168
May 28, 2026	58.09	58.09	56.42	57.00	57.00	-1.38%	70,609
May 27, 2026	57.05	59.81	56.79	57.80	57.80	2.34%	135,601
May 26, 2026	55.57	56.69	54.82	56.48	56.48	2.15%	107,177
May 25, 2026	55.27	55.80	53.49	55.29	55.29	0.71%	65,394
May 22, 2026	56.15	56.15	54.39	54.90	54.90	-1.65%	76,597
May 21, 2026	54.81	57.09	54.16	55.82	55.82	2.88%	311,457
May 20, 2026	52.42	55.39	52.28	54.26	54.26	4.05%	248,885
May 19, 2026	51.26	52.92	50.66	52.15	52.15	2.25%	134,891
May 18, 2026	49.03	51.42	47.62	51.00	51.00	4.55%	271,569
May 15, 2026	48.30	51.00	47.57	48.78	48.78	0.56%	233,460
May 14, 2026	49.00	49.88	47.88	48.51	48.51	-0.49%	173,171
May 13, 2026	51.48	51.56	48.31	48.75	48.75	-4.36%	309,040
May 12, 2026	51.47	51.47	50.14	50.97	50.97	-0.47%	200,150
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	0.18%	975,983
Apr 23, 2026	75.00	76.01	71.26	72.35	60.50	-3.53%	642,334
Apr 22, 2026	77.00	77.69	73.89	75.00	62.72	-1.29%	375,967
Apr 20, 2026	75.77	76.65	73.87	75.98	63.54	0.86%	391,927
Apr 17, 2026	77.12	78.32	73.97	75.33	62.99	-1.01%	351,288
Apr 16, 2026	74.22	76.43	73.71	76.10	63.64	3.88%	818,256
Apr 15, 2026	76.29	76.54	73.25	73.26	61.26	0.63%	588,388
Apr 14, 2026	74.01	74.91	71.84	72.80	60.88	-1.63%	268,439
Apr 13, 2026	70.85	74.35	69.30	74.01	61.89	5.02%	342,339
Apr 10, 2026	71.21	71.85	69.37	70.47	58.93	-1.04%	320,474
Apr 9, 2026	72.00	72.43	69.52	71.21	59.55	-0.54%	290,226
Apr 8, 2026	74.00	75.57	70.96	71.60	59.87	0.90%	236,710
Apr 7, 2026	73.10	73.46	70.10	70.96	59.34	-3.06%	306,784
Apr 6, 2026	72.97	73.79	71.71	73.20	61.21	1.34%	213,500
Apr 2, 2026	73.70	73.70	70.97	72.23	60.40	-2.39%	238,305
Apr 1, 2026	73.00	75.33	73.00	74.00	61.88	0.82%	187,485
Mar 31, 2026	73.51	74.10	71.32	73.40	61.38	1.45%	380,414
Mar 30, 2026	70.53	72.38	70.43	72.35	60.50	1.63%	247,550
Mar 27, 2026	74.02	74.02	70.68	71.19	59.53	-3.34%	1,240,297
Mar 26, 2026	75.07	75.32	73.22	73.65	61.59	-1.96%	669,512
Mar 25, 2026	75.03	76.05	73.92	75.12	62.82	2.15%	77,942
Mar 24, 2026	74.20	75.21	72.34	73.54	61.50	-0.61%	158,344
Mar 23, 2026	71.15	74.29	70.97	73.99	61.87	5.70%	181,033