BVMF:TSLA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	49.15	49.40	47.33	47.33	47.33	-3.41%	1,389,844
Jul 28, 2026	49.23	49.63	48.12	49.00	49.00	-0.55%	903,568
Jul 27, 2026	50.22	50.45	48.59	49.27	49.27	-0.57%	1,289,506
Jul 24, 2026	51.05	51.25	48.63	49.55	49.55	-2.08%	1,426,812
Jul 23, 2026	54.61	54.94	50.19	50.60	50.60	-12.34%	2,944,984
Jul 22, 2026	59.64	60.07	57.72	57.72	57.72	-3.83%	891,473
Jul 21, 2026	58.92	60.91	58.64	60.02	60.02	2.42%	1,200,293
Jul 20, 2026	61.14	61.36	58.60	58.60	58.60	-3.62%	1,433,984
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