BVMF:TECK11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	101.49	101.49	100.13	100.56	100.56	-0.04%	127,541
Mar 12, 2026	100.07	101.17	99.99	100.60	100.60	0.37%	279,653
Mar 11, 2026	100.40	101.90	99.96	100.23	100.23	-0.60%	17,135
Mar 10, 2026	100.40	101.47	99.94	100.83	100.83	-0.57%	166,839
Mar 9, 2026	100.60	101.70	99.39	101.41	101.41	-0.09%	149,867
Mar 6, 2026	102.06	102.99	101.02	101.50	101.50	-0.60%	49,941
Mar 5, 2026	101.26	102.63	101.25	102.11	102.11	1.00%	372,920
Mar 4, 2026	99.50	101.21	99.01	101.10	101.10	1.39%	45,388
Mar 3, 2026	97.90	100.21	97.50	99.71	99.71	1.85%	369,367
Mar 2, 2026	96.49	98.68	95.72	97.90	97.90	2.12%	261,318
Feb 27, 2026	96.68	96.89	95.50	95.87	95.87	-0.07%	72,689
Feb 26, 2026	97.09	97.09	95.35	95.94	95.94	-0.33%	124,561
Feb 25, 2026	94.40	97.02	94.40	96.26	96.26	1.12%	77,062
Feb 24, 2026	94.48	95.19	93.79	95.19	95.19	0.26%	42,231
Feb 23, 2026	96.11	97.17	94.17	94.94	94.94	-2.48%	140,419
Feb 20, 2026	97.55	98.27	96.67	97.35	97.35	-0.24%	273,315
Feb 19, 2026	98.23	98.23	97.00	97.58	97.58	0.18%	208,902
Feb 18, 2026	96.80	98.42	96.80	97.40	97.40	1.46%	93,388
Feb 13, 2026	96.11	97.43	96.00	96.00	96.00	-0.15%	118,649
Feb 12, 2026	98.82	99.33	95.82	96.14	96.14	-2.17%	272,169
Feb 11, 2026	99.33	100.35	97.88	98.27	98.27	-1.05%	68,921
Feb 10, 2026	100.85	101.20	99.31	99.31	99.31	-0.54%	85,716
Feb 9, 2026	99.34	100.68	98.50	99.85	99.85	0.47%	78,126
Feb 6, 2026	98.00	99.38	97.20	99.38	99.38	1.51%	130,212
Feb 5, 2026	100.01	100.79	97.90	97.90	97.90	-2.13%	130,511
Feb 4, 2026	102.35	103.04	99.40	100.03	100.03	-2.27%	120,199
Feb 3, 2026	105.29	105.29	101.75	102.35	102.35	-1.92%	116,444
Feb 2, 2026	104.50	105.67	103.04	104.35	104.35	-0.70%	93,827
Jan 30, 2026	104.71	105.09	103.51	105.09	105.09	0.52%	26,526
Jan 29, 2026	105.63	105.63	102.00	104.55	104.55	-0.97%	73,836
Jan 28, 2026	105.90	106.40	105.11	105.57	105.57	-0.46%	42,113
Jan 27, 2026	107.02	107.42	105.64	106.06	106.06	-0.21%	157,682
Jan 26, 2026	104.81	107.03	104.81	106.28	106.28	0.97%	67,635
Jan 23, 2026	104.97	106.21	104.32	105.26	105.26	0.28%	72,674
Jan 22, 2026	105.16	105.57	104.07	104.97	104.97	0.51%	76,945
Jan 21, 2026	104.45	105.00	102.93	104.44	104.44	-1.10%	118,505
Jan 20, 2026	107.78	107.80	105.11	105.60	105.60	-2.01%	55,105
Jan 19, 2026	107.89	107.89	106.70	107.77	107.77	-0.12%	20,899
Jan 16, 2026	108.76	109.60	107.90	107.90	107.90	-0.79%	37,283
Jan 15, 2026	109.60	110.14	108.13	108.76	108.76	-0.60%	87,325
Jan 14, 2026	110.32	110.84	107.76	109.42	109.42	-0.99%	63,734
Jan 13, 2026	111.10	111.36	109.74	110.51	110.51	0.24%	15,539
Jan 12, 2026	109.00	110.99	109.00	110.25	110.25	-0.24%	43,068
Jan 9, 2026	109.94	110.64	109.00	110.52	110.52	0.89%	56,292
Jan 8, 2026	110.54	111.56	109.31	109.55	109.55	-1.55%	115,882
Jan 7, 2026	110.34	112.21	109.44	111.28	111.28	0.93%	49,085
Jan 6, 2026	110.71	110.71	109.00	110.26	110.26	-0.17%	52,851
Jan 5, 2026	111.17	111.39	109.69	110.45	110.45	0.35%	60,805
Jan 2, 2026	112.46	113.66	109.16	110.06	110.06	-3.18%	103,093
Dec 30, 2025	115.21	115.30	113.54	113.67	113.67	-1.33%	69,765