BVMF:STZB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	57.06	62.39	57.06	62.39	62.39	7.48%	1,233
Oct 27, 2026	58.50	59.16	57.84	58.32	58.05	-5.19%	4,555
Oct 26, 2026	63.12	63.12	61.32	61.51	61.23	6.88%	1,515
Oct 23, 2026	58.15	58.31	57.55	57.55	57.28	-0.91%	2,278
Oct 22, 2026	55.66	58.08	55.66	58.08	57.81	5.68%	57
Oct 21, 2026	54.96	54.96	54.96	54.96	54.71	-1.15%	31
Oct 20, 2026	55.62	55.62	55.60	55.60	55.34	1.09%	2
Oct 19, 2026	55.00	55.45	55.00	55.00	54.75	-	2,278
Oct 16, 2026	55.55	55.74	55.00	55.00	54.75	-0.27%	2,092
Oct 15, 2026	55.05	55.40	54.85	55.15	54.89	3.08%	1,713
Oct 14, 2026	53.39	53.55	53.05	53.50	53.25	0.21%	1,252
Oct 13, 2026	53.25	53.50	53.00	53.39	53.14	4.77%	4,554
Oct 9, 2026	51.43	51.55	50.96	50.96	50.72	-1.24%	3,080
Oct 8, 2026	49.80	51.60	49.80	51.60	51.36	4.56%	2,044
Oct 7, 2026	48.89	49.35	48.31	49.35	49.12	2.15%	7,002
Oct 6, 2026	47.57	48.31	47.00	48.31	48.09	2.11%	1,362
Oct 5, 2026	48.00	48.00	46.02	47.31	47.09	-3.55%	30
Oct 2, 2026	48.74	49.05	48.67	49.05	48.82	0.49%	4,008
Oct 1, 2026	48.81	48.81	48.81	48.81	48.58	-	1
Sep 30, 2026	48.65	48.81	48.65	48.81	48.58	0.33%	3
Sep 29, 2026	49.01	49.01	48.65	48.65	48.43	-0.73%	44
Sep 28, 2026	49.33	49.33	48.90	49.01	48.78	0.02%	4,004
Sep 25, 2026	50.00	50.00	49.00	49.00	48.77	-1.01%	4,008
Sep 24, 2026	49.90	50.09	49.50	49.50	49.27	-1.02%	551
Sep 23, 2026	49.81	50.15	49.66	50.01	49.78	0.91%	4,470
Sep 22, 2026	51.15	51.43	49.56	49.56	49.33	-1.53%	8,002
Sep 21, 2026	50.00	50.33	49.90	50.33	50.10	-1.70%	4,154
Sep 18, 2026	51.84	51.84	51.20	51.20	50.96	-3.05%	716
Sep 17, 2026	52.81	52.81	52.81	52.81	52.57	-1.05%	1
Sep 16, 2026	53.37	53.37	53.37	53.37	53.12	-	1
Sep 15, 2026	53.19	53.37	53.14	53.37	53.12	-0.41%	2,001
Sep 14, 2026	53.37	53.59	53.37	53.59	53.34	1.90%	2,000
Sep 11, 2026	52.90	52.90	52.29	52.59	52.35	-0.59%	20
Sep 10, 2026	52.90	52.90	52.90	52.90	52.66	2.04%	12
Sep 9, 2026	51.49	51.84	51.49	51.84	51.60	0.64%	10
Sep 8, 2026	53.25	53.25	51.51	51.51	51.27	-6.33%	19
Sep 4, 2026	54.99	54.99	54.99	54.99	54.74	0.79%	11
Sep 3, 2026	55.18	55.18	54.55	54.56	54.31	-2.34%	14
Sep 2, 2026	56.86	56.86	55.87	55.87	55.61	-0.75%	34
Sep 1, 2026	56.43	56.43	56.21	56.29	56.03	-0.28%	36
Aug 31, 2026	56.45	56.45	56.45	56.45	56.19	-0.34%	58
Aug 28, 2026	56.64	56.64	56.64	56.64	56.38	-2.21%	2
Aug 25, 2026	57.92	57.92	57.92	57.92	57.65	-2.33%	3
Aug 24, 2026	55.98	59.82	55.98	59.30	59.03	-3.84%	98
Aug 21, 2026	58.00	61.67	57.90	61.67	61.38	6.51%	32
Aug 20, 2026	57.90	57.90	57.90	57.90	57.63	-	8
Aug 19, 2026	57.33	57.90	57.33	57.90	57.63	1.76%	20
Aug 18, 2026	56.84	56.89	56.84	56.89	56.63	-5.71%	71
Aug 14, 2026	59.96	60.34	59.96	60.34	60.06	2.59%	341
Aug 13, 2026	58.33	58.87	58.33	58.81	58.54	1.79%	32