BVMF:TEXA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	95.49	95.49	92.93	93.68	93.68	-1.74%	140
May 6, 2026	91.64	95.34	91.64	95.34	95.34	2.85%	1,163
May 5, 2026	92.50	92.70	90.97	92.70	92.70	-1.49%	27,033
May 4, 2026	92.77	97.20	92.77	94.10	93.79	1.43%	57,670
Apr 30, 2026	90.60	92.77	89.32	92.77	92.46	2.40%	351
Apr 29, 2026	86.79	90.60	86.79	90.60	90.30	2.72%	266
Apr 28, 2026	90.10	90.10	87.85	88.20	87.91	1.37%	4,612
Apr 27, 2026	90.58	91.18	87.01	87.01	86.72	-5.86%	656
Apr 24, 2026	94.76	95.25	91.88	92.43	92.12	-1.47%	942
Apr 23, 2026	85.46	93.82	85.46	93.81	93.50	19.87%	2,535
Apr 22, 2026	77.62	78.53	77.62	78.26	78.00	0.95%	66
Apr 20, 2026	77.50	77.52	77.08	77.52	77.26	1.87%	12
Apr 17, 2026	75.01	76.10	75.01	76.10	75.85	2.44%	108
Apr 16, 2026	74.38	74.55	73.93	74.29	74.04	3.95%	217
Apr 15, 2026	71.50	71.50	70.91	71.47	71.23	-1.01%	19
Apr 13, 2026	71.69	72.20	71.06	72.20	71.96	0.71%	50
Apr 10, 2026	71.77	71.99	71.68	71.69	71.45	-1.50%	236
Apr 9, 2026	72.43	72.88	72.43	72.78	72.54	2.28%	346
Apr 8, 2026	70.39	71.16	70.39	71.16	70.92	3.70%	18
Apr 7, 2026	72.98	72.98	67.33	68.62	68.39	-5.99%	2,102
Apr 6, 2026	66.88	72.99	66.88	72.99	72.75	9.12%	19
Apr 2, 2026	66.89	66.89	66.89	66.89	66.67	-1.09%	1
Apr 1, 2026	66.75	67.75	66.75	67.63	67.41	1.12%	112
Mar 31, 2026	66.88	66.88	66.88	66.88	66.66	2.33%	1
Mar 30, 2026	66.97	66.97	65.25	65.36	65.14	-1.42%	25
Mar 27, 2026	66.73	66.81	66.27	66.30	66.08	-1.92%	188,294
Mar 26, 2026	68.31	68.31	67.60	67.60	67.38	-1.63%	21
Mar 25, 2026	68.72	68.72	68.72	68.72	68.49	3.92%	8
Mar 23, 2026	66.35	66.35	66.13	66.13	65.91	-0.33%	16
Mar 20, 2026	66.35	66.35	66.35	66.35	66.13	0.64%	25
Mar 19, 2026	65.88	65.93	65.84	65.93	65.71	-1.96%	6
Mar 18, 2026	67.11	67.25	67.11	67.25	67.03	-1.00%	78
Mar 17, 2026	67.93	67.93	67.93	67.93	67.71	-0.21%	1
Mar 16, 2026	67.96	68.54	67.96	68.07	67.84	0.47%	23
Mar 13, 2026	69.00	69.00	67.53	67.75	67.53	-0.99%	4
Mar 11, 2026	68.35	68.43	68.35	68.43	68.20	0.56%	18
Mar 10, 2026	67.56	68.38	67.56	68.05	67.82	0.47%	30
Mar 9, 2026	66.51	67.73	66.51	67.73	67.51	0.85%	29
Mar 6, 2026	69.11	69.11	67.16	67.16	66.94	-2.82%	92
Mar 5, 2026	71.40	71.40	68.80	69.11	68.88	-3.38%	78
Mar 3, 2026	72.00	72.07	71.53	71.53	71.29	-0.97%	10,472
Mar 2, 2026	73.16	73.16	72.23	72.23	71.99	0.94%	119,854