BVMF:TEXA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	91.16	91.16	89.30	89.91	89.91	-1.84%	436
Aug 27, 2026	91.01	91.60	91.01	91.60	91.60	1.66%	76
Aug 26, 2026	89.18	90.23	89.18	90.10	90.10	1.11%	93
Aug 25, 2026	88.91	89.11	88.78	89.11	89.11	0.24%	829
Aug 24, 2026	89.47	89.57	87.62	88.90	88.90	-1.88%	4,973
Aug 21, 2026	91.35	91.35	90.23	90.60	90.60	-1.82%	77
Aug 20, 2026	92.00	92.30	92.00	92.28	92.28	-0.99%	28
Aug 19, 2026	94.05	94.05	93.20	93.20	93.20	-1.18%	153
Aug 18, 2026	99.28	99.28	93.81	94.31	94.31	-4.05%	212
Aug 17, 2026	98.06	98.29	98.06	98.29	98.29	1.20%	203
Aug 14, 2026	97.11	97.12	97.00	97.12	97.12	1.89%	14
Aug 13, 2026	95.81	95.81	95.32	95.32	95.32	-0.08%	166
Aug 12, 2026	97.50	97.50	95.40	95.40	95.40	-1.24%	571
Aug 11, 2026	97.11	97.38	96.60	96.60	96.60	0.42%	8
Aug 10, 2026	97.82	97.82	95.62	96.20	96.20	-0.31%	18,766
Aug 7, 2026	97.20	97.20	96.42	96.50	96.50	1.53%	729
Aug 6, 2026	95.94	95.94	95.05	95.05	95.05	-0.93%	1,075
Aug 5, 2026	95.94	95.94	95.94	95.94	95.94	-1.70%	1
Aug 4, 2026	97.08	97.60	97.08	97.60	97.60	7.12%	18,069
Aug 3, 2026	93.97	93.97	89.60	91.11	91.11	-3.04%	189
Jul 31, 2026	93.59	94.59	93.59	93.97	93.97	-0.75%	302
Jul 30, 2026	93.00	96.03	93.00	95.00	94.68	1.96%	265
Jul 29, 2026	96.21	96.21	92.62	93.17	92.86	-2.18%	60
Jul 28, 2026	93.94	95.25	93.94	95.25	94.93	0.37%	1,577
Jul 27, 2026	93.30	94.90	93.30	94.90	94.58	2.37%	121
Jul 24, 2026	96.76	96.76	92.70	92.70	92.39	-3.24%	63
Jul 23, 2026	95.00	96.50	94.74	95.80	95.48	-3.33%	3,352
Jul 22, 2026	97.70	99.25	97.70	99.10	98.77	0.51%	755
Jul 21, 2026	98.71	99.26	98.60	98.60	98.27	2.17%	94
Jul 20, 2026	99.10	99.10	96.51	96.51	96.19	-0.57%	2,448
Jul 17, 2026	97.30	97.94	96.61	97.06	96.73	-1.51%	4,488
Jul 16, 2026	99.97	99.97	98.30	98.55	98.22	-3.11%	299
Jul 15, 2026	101.31	101.71	101.30	101.71	101.37	-2.10%	106
Jul 14, 2026	103.89	103.89	103.89	103.89	103.54	1.56%	10
Jul 13, 2026	102.74	104.01	102.22	102.29	101.95	-3.54%	3,300
Jul 10, 2026	104.70	106.64	104.70	106.04	105.68	0.26%	867
Jul 9, 2026	106.37	107.42	104.41	105.76	105.40	1.69%	754
Jul 8, 2026	100.19	105.23	100.19	104.00	103.65	3.80%	226
Jul 7, 2026	99.87	100.93	99.87	100.19	99.85	-3.60%	166
Jul 6, 2026	104.06	104.50	103.93	103.93	103.58	0.73%	245
Jul 3, 2026	103.28	103.28	103.18	103.18	102.83	2.39%	101
Jul 2, 2026	104.83	104.83	100.77	100.77	100.43	-3.11%	323
Jul 1, 2026	103.11	104.00	103.11	104.00	103.65	0.86%	303
Jun 30, 2026	101.25	103.11	101.25	103.11	102.76	3.52%	512
Jun 29, 2026	95.92	100.08	95.92	99.60	99.27	1.76%	141
Jun 26, 2026	105.25	105.25	97.88	97.88	97.55	-8.67%	377
Jun 25, 2026	106.82	108.02	106.82	107.17	106.81	1.80%	94
Jun 24, 2026	105.31	105.38	104.61	105.27	104.92	0.63%	184
Jun 23, 2026	108.57	108.57	104.61	104.61	104.26	-7.49%	782
Jun 22, 2026	112.50	114.29	112.11	113.08	112.70	4.95%	1,607