BVMF:TEXA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	72.43	72.88	72.43	72.78	72.78	2.28%	346
Apr 8, 2026	70.39	71.16	70.39	71.16	71.16	3.70%	18
Apr 7, 2026	72.98	72.98	67.33	68.62	68.62	-5.99%	2,102
Apr 6, 2026	66.88	72.99	66.88	72.99	72.99	9.12%	19
Apr 2, 2026	66.89	66.89	66.89	66.89	66.89	-1.09%	1
Apr 1, 2026	66.75	67.75	66.75	67.63	67.63	1.12%	112
Mar 31, 2026	66.88	66.88	66.88	66.88	66.88	2.33%	1
Mar 30, 2026	66.97	66.97	65.25	65.36	65.36	-1.42%	25
Mar 27, 2026	66.73	66.81	66.27	66.30	66.30	-1.92%	188,294
Mar 26, 2026	68.31	68.31	67.60	67.60	67.60	-1.63%	21
Mar 25, 2026	68.72	68.72	68.72	68.72	68.72	3.92%	8
Mar 23, 2026	66.35	66.35	66.13	66.13	66.13	-0.33%	16
Mar 20, 2026	66.35	66.35	66.35	66.35	66.35	0.64%	25
Mar 19, 2026	65.88	65.93	65.84	65.93	65.93	-1.96%	6
Mar 18, 2026	67.11	67.25	67.11	67.25	67.25	-1.00%	78
Mar 17, 2026	67.93	67.93	67.93	67.93	67.93	-0.21%	1
Mar 16, 2026	67.96	68.54	67.96	68.07	68.07	0.47%	23
Mar 13, 2026	69.00	69.00	67.53	67.75	67.75	-0.99%	4
Mar 11, 2026	68.35	68.43	68.35	68.43	68.43	0.56%	18
Mar 10, 2026	67.56	68.38	67.56	68.05	68.05	0.47%	30
Mar 9, 2026	66.51	67.73	66.51	67.73	67.73	0.85%	29
Mar 6, 2026	69.11	69.11	67.16	67.16	67.16	-2.82%	92
Mar 5, 2026	71.40	71.40	68.80	69.11	69.11	-3.38%	78
Mar 3, 2026	72.00	72.07	71.53	71.53	71.53	-0.97%	10,472
Mar 2, 2026	73.16	73.16	72.23	72.23	72.23	0.94%	119,854
Feb 27, 2026	71.75	72.00	71.56	71.56	71.56	-1.35%	13
Feb 26, 2026	72.91	72.91	72.54	72.54	72.54	-1.01%	2
Feb 25, 2026	73.21	73.42	72.69	73.28	73.28	0.30%	1,204
Feb 24, 2026	76.58	76.58	72.45	73.06	73.06	-3.88%	330
Feb 23, 2026	75.70	76.01	75.45	76.01	76.01	0.25%	21
Feb 20, 2026	75.47	75.82	75.47	75.82	75.82	-2.10%	3
Feb 18, 2026	77.60	77.82	77.36	77.45	77.45	-1.54%	49
Feb 13, 2026	78.66	78.66	78.66	78.66	78.66	0.65%	2
Feb 12, 2026	78.15	78.15	78.15	78.15	78.15	0.41%	2
Feb 11, 2026	76.87	79.45	75.76	77.83	77.83	2.27%	149
Feb 10, 2026	75.22	76.30	75.09	76.10	76.10	-0.99%	255
Feb 9, 2026	76.86	76.86	76.86	76.86	76.86	-0.41%	4
Feb 6, 2026	79.23	79.23	77.18	77.18	77.18	-1.83%	171
Feb 5, 2026	77.18	78.62	77.18	78.62	78.62	0.49%	304
Feb 4, 2026	79.15	79.20	77.26	78.24	78.24	0.33%	410
Feb 3, 2026	78.62	79.22	77.96	77.98	77.98	-0.71%	369
Feb 2, 2026	76.11	78.69	76.11	78.54	78.54	4.29%	1,043
Jan 30, 2026	71.11	75.54	71.11	75.31	75.31	-0.75%	22
Jan 29, 2026	74.51	76.00	74.51	75.88	75.54	1.85%	591
Jan 28, 2026	74.20	74.59	74.14	74.50	74.17	9.05%	418
Jan 27, 2026	68.49	68.49	68.32	68.32	68.02	-1.50%	113
Jan 26, 2026	67.56	69.36	67.56	69.36	69.05	1.73%	2
Jan 23, 2026	68.32	68.32	68.18	68.18	67.88	-0.35%	25
Jan 22, 2026	69.52	69.52	68.42	68.42	68.12	-1.10%	8
Jan 21, 2026	68.75	69.24	68.75	69.18	68.87	2.41%	17