BVMF:TSLA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	61.17	61.56	60.49	60.80	60.80	-2.22%	1,377,666
Jul 16, 2026	62.50	62.99	61.43	62.18	62.18	-0.50%	821,369
Jul 15, 2026	62.92	64.41	62.10	62.49	62.49	-0.27%	1,259,441
Jul 14, 2026	63.49	63.67	62.65	62.66	62.66	-0.63%	798,506
Jul 13, 2026	65.76	65.76	62.81	63.06	63.06	-3.21%	1,215,880
Jul 10, 2026	65.01	65.89	64.51	65.15	65.15	0.45%	678,039
Jul 9, 2026	63.45	65.22	62.89	64.86	64.86	2.30%	773,463
Jul 8, 2026	64.19	64.47	62.80	63.40	63.40	-2.16%	979,716
Jul 7, 2026	67.08	67.30	64.80	64.80	64.80	-4.00%	673,959
Jul 6, 2026	64.56	67.50	63.22	67.50	67.50	4.33%	1,333,792
Jul 3, 2026	64.45	64.87	64.43	64.70	64.70	1.46%	293,434
Jul 2, 2026	70.17	70.26	63.41	63.77	63.77	-7.79%	1,914,223
Jul 1, 2026	68.00	70.43	67.86	69.16	69.16	2.23%	599,445
Jun 30, 2026	65.67	68.54	65.31	67.65	67.65	2.10%	614,225
Jun 29, 2026	61.65	66.74	61.30	66.26	66.26	8.02%	1,252,379
Jun 26, 2026	59.94	62.52	59.58	61.34	61.34	1.35%	865,915
Jun 25, 2026	61.48	61.48	60.21	60.52	60.52	-0.79%	776,831
Jun 24, 2026	62.12	62.55	60.69	61.00	61.00	-0.83%	718,306
Jun 23, 2026	63.94	63.94	61.51	61.51	61.51	-5.47%	1,041,443
Jun 22, 2026	63.88	66.64	63.13	65.07	65.07	1.54%	731,364
Jun 19, 2026	64.50	65.32	63.95	64.08	64.08	-0.57%	171,588
Jun 18, 2026	63.84	64.99	62.01	64.45	64.45	1.96%	1,066,081
Jun 17, 2026	63.66	64.12	62.88	63.21	63.21	-1.54%	869,150
Jun 16, 2026	64.22	65.48	63.47	64.20	64.20	-0.97%	478,521
Jun 15, 2026	64.80	65.46	64.17	64.83	64.83	1.30%	874,315
Jun 12, 2026	63.59	64.09	61.40	64.00	64.00	0.79%	1,344,523
Jun 11, 2026	62.35	63.62	61.36	63.50	63.50	2.80%	1,508,950
Jun 10, 2026	63.92	64.08	61.52	61.77	61.77	-3.45%	923,078
Jun 9, 2026	66.66	67.61	62.35	63.98	63.98	-3.21%	948,869
Jun 8, 2026	64.35	66.78	63.66	66.10	66.10	5.34%	1,096,430
Jun 5, 2026	67.15	67.78	62.58	62.75	62.75	-6.59%	1,582,022
Jun 3, 2026	66.01	68.25	65.59	67.18	67.18	1.51%	526,614
Jun 2, 2026	65.62	66.38	64.85	66.18	66.18	1.80%	420,303
Jun 1, 2026	67.55	67.55	65.01	65.01	65.01	-4.61%	832,436
May 29, 2026	69.60	69.66	67.79	68.15	68.15	-1.73%	1,085,981
May 28, 2026	69.05	69.80	68.88	69.35	69.35	-0.09%	678,551
May 27, 2026	69.47	70.40	68.96	69.41	69.41	2.10%	1,054,559
May 26, 2026	67.29	68.30	66.84	67.98	67.98	1.45%	629,775
May 25, 2026	66.72	67.79	66.72	67.01	67.01	0.65%	143,638
May 22, 2026	65.96	67.61	65.74	66.58	66.58	1.96%	1,061,306
May 21, 2026	66.00	66.91	64.65	65.30	65.30	0.48%	832,615
May 20, 2026	64.27	65.27	63.79	64.99	64.99	2.12%	774,599
May 19, 2026	63.75	63.81	62.10	63.64	63.64	-0.17%	989,566
May 18, 2026	65.70	65.94	63.49	63.75	63.75	-3.98%	920,938
May 15, 2026	68.00	68.50	66.39	66.39	66.39	-3.56%	770,501
May 14, 2026	69.83	70.32	68.70	68.84	68.84	-1.45%	910,358
May 13, 2026	66.56	70.32	66.18	69.85	69.85	6.01%	1,726,637
May 12, 2026	67.45	68.47	64.68	65.89	65.89	-2.93%	1,357,296
May 11, 2026	64.80	68.66	63.70	67.88	67.88	4.35%	1,077,683
May 8, 2026	63.74	65.97	63.50	65.05	65.05	3.24%	1,395,646