BVMF:STOC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	50.02	53.19	49.77	52.56	52.56	6.18%	207,321
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%	51,785
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%	132,967
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%	72,818
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
Jul 14, 2026	55.60	57.58	55.60	57.34	57.34	0.84%	37,002
Jul 13, 2026	57.04	58.03	56.83	56.86	56.86	-0.25%	172,386
Jul 10, 2026	55.55	57.88	55.55	57.00	57.00	2.61%	68,548
Jul 9, 2026	53.81	56.19	53.81	55.55	55.55	3.25%	171,579
Jul 8, 2026	57.30	57.30	52.44	53.80	53.80	-2.39%	188,956
Jul 7, 2026	56.98	57.70	54.28	55.12	55.12	-2.29%	38,020
Jul 6, 2026	57.70	58.24	54.16	56.41	56.41	-1.81%	111,339
Jul 3, 2026	57.99	58.35	57.45	57.45	57.45	-0.43%	44,113
Jul 2, 2026	55.74	58.80	55.74	57.70	57.70	1.44%	101,523
Jul 1, 2026	55.55	58.67	55.50	56.88	56.88	2.12%	87,489
Jun 30, 2026	56.91	56.91	55.48	55.70	55.70	0.02%	145,898
Jun 29, 2026	56.93	57.34	55.33	55.69	55.69	-2.28%	265,316
Jun 26, 2026	55.52	57.41	55.11	56.99	56.99	2.65%	105,852
Jun 25, 2026	56.04	56.76	55.23	55.52	55.52	-1.73%	35,858