BVMF:STOC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	50.36	51.36	48.90	49.50	49.50	-1.59%	247,826
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%	181,877
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
Aug 25, 2026	48.27	50.46	48.20	49.77	49.77	1.04%	79,334
Aug 24, 2026	48.25	50.43	47.55	49.26	49.26	2.09%	66,766
Aug 21, 2026	48.33	48.82	47.46	48.25	48.25	1.94%	86,245
Aug 20, 2026	49.26	49.36	47.33	47.33	47.33	-2.95%	51,784
Aug 19, 2026	47.64	49.29	47.46	48.77	48.77	1.01%	55,523
Aug 18, 2026	48.34	48.53	47.27	48.28	48.28	-0.31%	230,665
Aug 17, 2026	50.04	50.43	47.63	48.43	48.43	-4.04%	216,779
Aug 14, 2026	52.49	52.49	48.97	50.47	50.47	-5.22%	281,781
Aug 13, 2026	51.86	53.57	51.43	53.25	53.25	3.60%	132,960
Aug 12, 2026	52.78	52.78	50.49	51.40	51.40	-0.77%	48,371
Aug 11, 2026	53.50	53.50	51.45	51.80	51.80	-3.00%	85,181
Aug 10, 2026	54.00	54.31	52.89	53.40	53.40	-1.53%	27,690
Aug 7, 2026	56.85	56.85	53.55	54.23	54.23	-3.93%	158,857
Aug 6, 2026	58.30	58.30	55.95	56.45	56.45	-1.67%	49,111
Aug 5, 2026	57.79	58.40	56.96	57.41	57.41	-0.36%	91,412
Aug 4, 2026	56.80	58.23	56.76	57.62	57.62	1.44%	80,019
Aug 3, 2026	57.70	58.46	56.70	56.80	56.80	-0.87%	83,146
Jul 31, 2026	56.16	57.49	56.16	57.30	57.30	-0.45%	25,599
Jul 30, 2026	55.14	57.64	54.87	57.56	57.56	3.53%	55,261
Jul 29, 2026	56.92	56.96	55.40	55.60	55.60	-2.32%	72,751
Jul 28, 2026	55.80	57.27	55.12	56.92	56.92	2.01%	266,164
Jul 27, 2026	54.54	56.22	54.54	55.80	55.80	3.33%	54,215
Jul 24, 2026	56.11	56.21	54.00	54.00	54.00	-3.76%	19,566
Jul 23, 2026	57.00	57.00	55.13	56.11	56.11	-1.46%	38,677
Jul 22, 2026	57.55	57.55	56.08	56.94	56.94	-0.90%	69,213
Jul 21, 2026	56.41	57.46	55.20	57.46	57.46	1.16%	98,776
Jul 20, 2026	57.23	57.66	56.33	56.80	56.80	0.21%	43,129
Jul 17, 2026	56.78	56.96	55.83	56.68	56.68	-0.18%	26,183
Jul 16, 2026	56.85	57.52	56.59	56.78	56.78	-0.11%	89,353
Jul 15, 2026	57.92	57.92	55.42	56.84	56.84	-0.87%	150,347