BVMF:TECK11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	129.63	129.63	128.21	128.56	128.56	0.13%	16,227
Sep 21, 2026	125.50	128.39	125.50	128.39	128.39	2.30%	71,962
Sep 18, 2026	124.45	125.72	124.45	125.50	125.50	0.20%	61,417
Sep 17, 2026	123.72	125.79	123.72	125.25	125.25	1.71%	25,571
Sep 16, 2026	123.75	124.42	122.85	123.15	123.15	-0.48%	30,373
Sep 15, 2026	124.50	124.54	123.31	123.75	123.75	-0.28%	30,052
Sep 14, 2026	124.51	125.15	123.42	124.10	124.10	0.58%	51,302
Sep 11, 2026	122.20	125.00	122.20	123.38	123.38	1.26%	94,801
Sep 10, 2026	123.00	123.14	121.79	121.85	121.85	-0.93%	42,176
Sep 9, 2026	122.68	123.33	122.36	123.00	123.00	0.26%	27,836
Sep 8, 2026	123.51	123.99	122.40	122.68	122.68	-1.48%	99,596
Sep 4, 2026	126.00	126.00	124.20	124.52	124.52	-0.34%	63,019
Sep 3, 2026	123.66	125.57	123.35	124.94	124.94	1.30%	74,679
Sep 2, 2026	124.28	124.28	122.02	123.34	123.34	-0.20%	142,166
Sep 1, 2026	125.29	125.29	123.59	123.59	123.59	-2.28%	94,394
Aug 31, 2026	127.41	127.79	125.14	126.47	126.47	-0.74%	39,029
Aug 28, 2026	124.65	128.35	124.65	127.41	127.41	2.22%	50,513
Aug 27, 2026	123.49	125.25	123.09	124.64	124.64	1.86%	54,353
Aug 26, 2026	122.00	123.30	121.82	122.36	122.36	0.46%	69,017
Aug 25, 2026	121.20	122.91	121.20	121.80	121.80	0.50%	94,681
Aug 24, 2026	123.00	123.00	120.94	121.20	121.20	-1.46%	71,052
Aug 21, 2026	123.95	123.95	122.01	123.00	123.00	0.12%	91,248
Aug 20, 2026	123.60	123.89	122.35	122.85	122.85	-0.66%	38,676
Aug 19, 2026	123.10	123.68	121.57	123.67	123.67	0.46%	103,090
Aug 18, 2026	123.90	124.61	123.02	123.10	123.10	-1.63%	73,120
Aug 17, 2026	127.11	127.11	124.69	125.14	125.14	-0.56%	78,774
Aug 14, 2026	126.93	127.83	125.85	125.85	125.85	-0.43%	59,640
Aug 13, 2026	124.50	126.93	124.49	126.39	126.39	1.84%	86,352
Aug 12, 2026	124.70	125.23	123.60	124.11	124.11	0.15%	46,647
Aug 11, 2026	123.90	125.30	122.91	123.93	123.93	0.02%	239,462
Aug 10, 2026	123.28	125.00	123.21	123.90	123.90	0.76%	69,229
Aug 7, 2026	122.11	123.70	122.11	122.96	122.96	0.95%	67,935
Aug 6, 2026	121.99	122.99	121.00	121.80	121.80	-0.29%	29,804
Aug 5, 2026	123.10	124.99	122.15	122.15	122.15	-0.56%	54,368
Aug 4, 2026	117.99	123.99	117.20	122.84	122.84	5.31%	157,221
Aug 3, 2026	114.99	117.46	113.80	116.65	116.65	2.50%	107,346
Jul 31, 2026	111.85	114.29	111.85	113.80	113.80	1.74%	83,293
Jul 30, 2026	109.90	111.85	109.89	111.85	111.85	2.64%	105,275
Jul 29, 2026	111.68	111.96	108.97	108.97	108.97	-1.79%	235,133
Jul 28, 2026	112.00	112.42	110.16	110.96	110.96	-0.66%	39,596
Jul 27, 2026	112.22	113.15	111.17	111.70	111.70	0.54%	151,216
Jul 24, 2026	110.97	112.07	110.44	111.10	111.10	-0.89%	55,233
Jul 23, 2026	113.51	113.51	110.72	112.10	112.10	-1.41%	79,857
Jul 22, 2026	115.33	115.33	113.30	113.70	113.70	-1.44%	79,752
Jul 21, 2026	114.21	115.36	114.00	115.36	115.36	1.02%	33,610
Jul 20, 2026	113.81	114.90	113.46	114.20	114.20	0.61%	43,734
Jul 17, 2026	115.30	115.30	112.31	113.51	113.51	-1.75%	58,065
Jul 16, 2026	116.88	117.13	115.31	115.53	115.53	-1.15%	35,084
Jul 15, 2026	116.95	117.50	115.52	116.87	116.87	0.37%	31,772
Jul 14, 2026	115.29	116.49	113.57	116.44	116.44	0.88%	83,905