BVMF:TEXA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-1.16%	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