BVMF:TEXA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	97.30	97.94	96.61	97.06	97.06	-1.51%	4,488
Jul 16, 2026	99.97	99.97	98.30	98.55	98.55	-3.11%	299
Jul 15, 2026	101.31	101.71	101.30	101.71	101.71	-2.10%	106
Jul 14, 2026	103.89	103.89	103.89	103.89	103.89	1.56%	10
Jul 13, 2026	102.74	104.01	102.22	102.29	102.29	-3.54%	3,300
Jul 10, 2026	104.70	106.64	104.70	106.04	106.04	0.26%	867
Jul 9, 2026	106.37	107.42	104.41	105.76	105.76	1.69%	754
Jul 8, 2026	100.19	105.23	100.19	104.00	104.00	3.80%	226
Jul 7, 2026	99.87	100.93	99.87	100.19	100.19	-3.60%	166
Jul 6, 2026	104.06	104.50	103.93	103.93	103.93	0.73%	245
Jul 3, 2026	103.28	103.28	103.18	103.18	103.18	2.39%	101
Jul 2, 2026	104.83	104.83	100.77	100.77	100.77	-3.11%	323
Jul 1, 2026	103.11	104.00	103.11	104.00	104.00	0.86%	303
Jun 30, 2026	101.25	103.11	101.25	103.11	103.11	3.52%	512
Jun 29, 2026	95.92	100.08	95.92	99.60	99.60	1.76%	141
Jun 26, 2026	105.25	105.25	97.88	97.88	97.88	-8.67%	377
Jun 25, 2026	106.82	108.02	106.82	107.17	107.17	1.80%	94
Jun 24, 2026	105.31	105.38	104.61	105.27	105.27	0.63%	184
Jun 23, 2026	108.57	108.57	104.61	104.61	104.61	-7.49%	782
Jun 22, 2026	112.50	114.29	112.11	113.08	113.08	4.95%	1,607
Jun 19, 2026	112.81	112.91	107.75	107.75	107.75	-2.93%	599
Jun 18, 2026	108.07	111.00	107.60	111.00	111.00	7.35%	695
Jun 17, 2026	104.53	104.53	102.76	103.40	103.40	-3.07%	1,442
Jun 16, 2026	105.01	106.67	105.01	106.67	106.67	1.10%	101
Jun 15, 2026	102.79	105.74	102.79	105.51	105.51	3.93%	1,870
Jun 12, 2026	99.97	101.75	99.97	101.52	101.52	0.50%	252
Jun 11, 2026	98.50	101.21	98.50	101.01	101.01	3.38%	746
Jun 10, 2026	99.71	99.71	97.71	97.71	97.71	-1.22%	404
Jun 9, 2026	101.89	101.89	95.00	98.92	98.92	-1.91%	400
Jun 8, 2026	101.10	101.75	100.56	100.85	100.85	2.45%	360
Jun 5, 2026	102.36	102.36	98.14	98.44	98.44	-5.75%	4,015
Jun 3, 2026	104.44	105.02	103.34	104.45	104.45	2.51%	1,058
Jun 2, 2026	98.88	101.89	98.88	101.89	101.89	4.09%	5,193
Jun 1, 2026	101.95	101.95	97.72	97.89	97.89	-5.39%	1,131
May 29, 2026	106.60	107.14	103.47	103.47	103.47	-2.94%	107
May 28, 2026	106.75	107.50	106.28	106.60	106.60	-0.29%	509
May 27, 2026	112.50	113.39	106.31	106.91	106.91	-2.10%	10,666
May 26, 2026	107.65	109.20	107.65	109.20	109.20	6.85%	475
May 25, 2026	104.34	104.55	102.06	102.20	102.20	-1.16%	137
May 22, 2026	102.16	105.35	102.16	103.40	103.40	4.86%	104
May 21, 2026	101.14	101.14	98.52	98.61	98.61	-1.83%	212
May 20, 2026	102.81	102.81	100.45	100.45	100.45	-1.32%	8
May 19, 2026	100.15	102.07	100.15	101.79	101.79	1.64%	1,100
May 18, 2026	104.44	104.44	98.60	100.15	100.15	-3.14%	553
May 15, 2026	104.06	104.06	100.60	103.40	103.40	0.37%	479
May 14, 2026	101.50	103.02	101.26	103.02	103.02	0.90%	197
May 13, 2026	98.99	102.83	98.99	102.10	102.10	7.44%	593
May 12, 2026	95.32	95.32	94.69	95.03	95.03	-1.57%	63
May 11, 2026	95.21	96.55	95.00	96.55	96.55	2.33%	369
May 8, 2026	94.69	94.87	94.15	94.35	94.35	0.72%	429