BVMF:STZB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	55.67	55.76	55.37	55.37	55.07	-2.76%	707
Jul 20, 2026	56.94	56.94	56.60	56.94	56.63	-0.01%	20
Jul 17, 2026	56.67	56.94	56.67	56.94	56.64	-1.28%	8
Jul 16, 2026	57.08	57.91	57.08	57.68	57.37	3.64%	1,013
Jul 15, 2026	55.65	55.65	55.65	55.65	55.35	0.21%	2
Jul 14, 2026	55.50	55.54	55.17	55.54	55.24	-3.35%	1,016
Jul 13, 2026	58.92	58.92	57.46	57.46	57.15	0.71%	20
Jul 10, 2026	56.33	57.06	56.08	57.06	56.75	1.52%	3,008
Jul 9, 2026	56.21	56.21	56.21	56.21	55.90	0.28%	14
Jul 8, 2026	56.55	56.55	55.92	56.05	55.75	-0.78%	23
Jul 7, 2026	56.58	57.67	56.49	56.49	56.19	1.25%	1,844
Jul 6, 2026	56.33	56.62	55.33	55.80	55.50	-6.43%	4,886
Jul 2, 2026	59.82	59.82	59.63	59.63	59.31	1.40%	5
Jul 1, 2026	58.81	58.81	58.81	58.81	58.49	-0.75%	2
Jun 30, 2026	61.02	61.02	59.26	59.26	58.94	-2.04%	29
Jun 29, 2026	60.67	60.67	60.36	60.49	60.17	-4.49%	17
Jun 26, 2026	63.34	63.34	63.34	63.34	62.99	2.79%	2
Jun 25, 2026	61.74	61.74	61.50	61.62	61.29	-0.75%	8
Jun 24, 2026	62.70	62.70	62.09	62.09	61.75	0.47%	38
Jun 23, 2026	61.80	61.80	61.80	61.80	61.46	1.47%	2
Jun 22, 2026	61.08	61.95	60.90	60.90	60.57	-0.26%	50
Jun 18, 2026	61.06	61.06	61.06	61.06	60.73	3.51%	2
Jun 17, 2026	60.18	60.18	58.99	58.99	58.67	-4.09%	17
Jun 16, 2026	62.36	62.79	61.51	61.51	61.17	-1.32%	8
Jun 15, 2026	61.75	62.73	61.75	62.33	61.99	-0.80%	32
Jun 12, 2026	60.67	62.83	60.67	62.83	62.49	3.16%	17
Jun 11, 2026	61.61	61.61	60.90	60.90	60.57	0.51%	5
Jun 10, 2026	60.60	60.60	60.60	60.60	60.27	0.08%	2