BVMF:TSLA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	58.96	58.96	57.60	58.75	58.75	-0.98%	1,205,945
Oct 7, 2026	59.20	59.56	58.39	59.33	59.33	-0.15%	959,143
Oct 6, 2026	59.12	59.55	58.66	59.42	59.42	0.51%	847,528
Oct 5, 2026	57.84	59.61	56.68	59.12	59.12	-2.62%	2,114,674
Oct 2, 2026	58.27	61.16	58.27	60.71	60.71	4.56%	2,660,410
Oct 1, 2026	57.60	58.65	57.48	58.06	58.06	1.36%	2,656,774
Sep 30, 2026	57.10	57.33	56.06	57.28	57.28	-0.99%	946,010
Sep 29, 2026	58.40	58.45	57.34	57.85	57.85	-0.62%	749,198
Sep 28, 2026	60.06	60.39	58.17	58.21	58.21	-3.06%	1,255,474
Sep 25, 2026	61.45	62.80	59.81	60.05	60.05	-2.31%	1,403,734
Sep 24, 2026	61.08	62.11	60.80	61.47	61.47	-0.34%	849,503
Sep 23, 2026	60.55	62.08	60.55	61.68	61.68	1.92%	1,149,559
Sep 22, 2026	60.50	60.80	59.73	60.52	60.52	1.48%	1,065,953
Sep 21, 2026	58.98	60.49	58.81	59.64	59.64	2.21%	1,551,504
Sep 18, 2026	58.97	59.62	58.13	58.35	58.35	-0.88%	1,209,599
Sep 17, 2026	58.66	60.31	58.51	58.87	58.87	2.33%	1,783,027
Sep 16, 2026	57.53	58.72	57.20	57.53	57.53	0.42%	990,047
Sep 15, 2026	57.70	58.25	56.97	57.29	57.29	-0.45%	1,630,180
Sep 14, 2026	58.00	59.49	57.55	57.55	57.55	-1.35%	1,198,119
Sep 11, 2026	57.90	58.64	57.41	58.34	58.34	0.90%	1,152,436
Sep 10, 2026	57.99	59.27	57.50	57.82	57.82	-1.42%	1,298,681
Sep 9, 2026	58.18	59.67	57.94	58.65	58.65	0.17%	1,317,566
Sep 8, 2026	56.59	58.86	56.51	58.55	58.55	3.81%	1,980,928
Sep 4, 2026	58.50	58.50	56.17	56.40	56.40	-6.09%	2,350,229
Sep 3, 2026	57.61	61.27	57.56	60.06	60.06	5.63%	1,541,858
Sep 2, 2026	57.27	57.98	56.03	56.86	56.86	-0.59%	1,467,406
Sep 1, 2026	59.40	59.40	56.84	57.20	57.20	-3.99%	1,124,466
Aug 31, 2026	55.99	59.75	55.84	59.58	59.58	5.04%	2,095,591
Aug 28, 2026	57.32	58.20	56.17	56.72	56.72	-1.01%	1,504,348
Aug 27, 2026	55.80	57.45	55.66	57.30	57.30	2.69%	1,223,114
Aug 26, 2026	56.10	56.71	55.28	55.80	55.80	-1.10%	1,574,770
Aug 25, 2026	56.60	57.46	56.13	56.42	56.42	0.75%	1,656,417
Aug 24, 2026	58.57	58.58	56.00	56.00	56.00	-4.40%	1,862,647
Aug 21, 2026	56.25	58.86	56.20	58.58	58.58	5.25%	2,111,742
Aug 20, 2026	55.98	56.35	55.05	55.66	55.66	-1.50%	845,767
Aug 19, 2026	54.16	56.57	54.16	56.51	56.51	3.18%	895,833
Aug 18, 2026	54.34	55.40	53.97	54.77	54.77	-0.36%	884,951
Aug 17, 2026	55.57	56.12	54.88	54.97	54.97	-1.10%	1,314,155
Aug 14, 2026	55.35	57.35	54.86	55.58	55.58	0.71%	1,685,559
Aug 13, 2026	52.77	55.37	52.67	55.19	55.19	4.70%	1,341,473
Aug 12, 2026	53.87	54.19	52.29	52.71	52.71	-1.79%	838,879
Aug 11, 2026	52.74	53.93	52.60	53.67	53.67	2.03%	1,138,650
Aug 10, 2026	52.30	52.86	51.83	52.60	52.60	0.57%	1,109,440
Aug 7, 2026	51.53	53.10	51.11	52.30	52.30	2.37%	1,331,238
Aug 6, 2026	51.44	51.48	50.35	51.09	51.09	-0.78%	1,106,133
Aug 5, 2026	51.79	52.26	51.22	51.49	51.49	-1.85%	1,084,026
Aug 4, 2026	51.64	52.83	51.14	52.46	52.46	2.06%	1,946,308
Aug 3, 2026	49.56	51.61	48.96	51.40	51.40	4.37%	1,202,587
Jul 31, 2026	49.00	49.59	48.57	49.25	49.25	0.61%	476,267
Jul 30, 2026	48.42	49.20	47.96	48.95	48.95	3.42%	1,202,188