BVMF:STZB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	49.80	51.60	49.80	51.60	51.60	4.56%	2,044
Oct 7, 2026	48.89	49.35	48.31	49.35	49.35	2.15%	7,002
Oct 6, 2026	47.57	48.31	47.00	48.31	48.31	2.11%	1,362
Oct 5, 2026	48.00	48.00	46.02	47.31	47.31	-3.55%	30
Oct 2, 2026	48.74	49.05	48.67	49.05	49.05	0.49%	4,008
Oct 1, 2026	48.81	48.81	48.81	48.81	48.81	-	1
Sep 30, 2026	48.65	48.81	48.65	48.81	48.81	0.33%	3
Sep 29, 2026	49.01	49.01	48.65	48.65	48.65	-0.73%	44
Sep 28, 2026	49.33	49.33	48.90	49.01	49.01	0.02%	4,004
Sep 25, 2026	50.00	50.00	49.00	49.00	49.00	-1.01%	4,008
Sep 24, 2026	49.90	50.09	49.50	49.50	49.50	-1.02%	551
Sep 23, 2026	49.81	50.15	49.66	50.01	50.01	0.91%	4,470
Sep 22, 2026	51.15	51.43	49.56	49.56	49.56	-1.53%	8,002
Sep 21, 2026	50.00	50.33	49.90	50.33	50.33	-1.70%	4,154
Sep 18, 2026	51.84	51.84	51.20	51.20	51.20	-3.05%	716
Sep 17, 2026	52.81	52.81	52.81	52.81	52.81	-1.05%	1
Sep 16, 2026	53.37	53.37	53.37	53.37	53.37	-	1
Sep 15, 2026	53.19	53.37	53.14	53.37	53.37	-0.41%	2,001
Sep 14, 2026	53.37	53.59	53.37	53.59	53.59	1.90%	2,000
Sep 11, 2026	52.90	52.90	52.29	52.59	52.59	-0.59%	20
Sep 10, 2026	52.90	52.90	52.90	52.90	52.90	2.04%	12
Sep 9, 2026	51.49	51.84	51.49	51.84	51.84	0.64%	10
Sep 8, 2026	53.25	53.25	51.51	51.51	51.51	-6.33%	19
Sep 4, 2026	54.99	54.99	54.99	54.99	54.99	0.79%	11
Sep 3, 2026	55.18	55.18	54.55	54.56	54.56	-2.34%	14
Sep 2, 2026	56.86	56.86	55.87	55.87	55.87	-0.75%	34
Sep 1, 2026	56.43	56.43	56.21	56.29	56.29	-0.28%	36
Aug 31, 2026	56.45	56.45	56.45	56.45	56.45	-0.34%	58
Aug 28, 2026	56.64	56.64	56.64	56.64	56.64	-2.21%	2
Aug 25, 2026	57.92	57.92	57.92	57.92	57.92	-2.33%	3
Aug 24, 2026	55.98	59.82	55.98	59.30	59.30	-3.84%	98
Aug 21, 2026	58.00	61.67	57.90	61.67	61.67	6.51%	32
Aug 20, 2026	57.90	57.90	57.90	57.90	57.90	-	8
Aug 19, 2026	57.33	57.90	57.33	57.90	57.90	1.76%	20
Aug 18, 2026	56.84	56.89	56.84	56.89	56.89	-5.71%	71
Aug 14, 2026	59.96	60.34	59.96	60.34	60.34	2.59%	341
Aug 13, 2026	58.33	58.87	58.33	58.81	58.81	1.79%	32
Aug 12, 2026	57.78	57.78	57.78	57.78	57.78	2.05%	2
Aug 10, 2026	56.56	56.61	56.56	56.61	56.61	-1.67%	8
Aug 7, 2026	57.13	57.57	57.13	57.57	57.57	2.81%	11
Aug 6, 2026	56.00	56.00	56.00	56.00	56.00	0.11%	2
Aug 5, 2026	55.69	55.94	55.69	55.94	55.94	-0.22%	5
Aug 4, 2026	55.80	56.06	55.65	56.06	56.06	0.11%	104
Aug 3, 2026	56.00	56.00	56.00	56.00	56.00	2.30%	632
Jul 31, 2026	54.97	55.13	54.74	54.74	54.74	-1.89%	3,164
Jul 28, 2026	56.40	57.06	55.53	56.10	55.80	1.02%	6,227
Jul 27, 2026	54.68	55.53	54.60	55.53	55.23	0.70%	113
Jul 24, 2026	55.25	55.25	54.68	55.15	54.85	1.00%	9,947
Jul 23, 2026	55.37	55.42	54.60	54.60	54.30	-1.38%	7,922
Jul 22, 2026	55.37	55.37	55.37	55.37	55.07	-	17