BVMF:TSLA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	68.36	68.41	65.95	67.71	67.71	-0.03%	801,700
Oct 27, 2026	66.15	68.15	65.71	67.73	67.73	2.78%	1,038,639
Oct 26, 2026	63.90	68.05	63.90	65.90	65.90	13.58%	2,290,256
Oct 23, 2026	59.00	59.39	57.44	58.02	58.02	-1.89%	1,768,755
Oct 22, 2026	58.70	61.19	58.13	59.14	59.14	-3.84%	1,629,265
Oct 21, 2026	59.46	61.50	59.46	61.50	61.50	4.91%	1,436,938
Oct 20, 2026	57.97	59.15	57.15	58.62	58.62	0.86%	1,495,563
Oct 19, 2026	56.29	58.43	56.00	58.12	58.12	3.92%	1,195,237
Oct 16, 2026	59.09	59.41	55.42	55.93	55.93	-2.73%	2,689,601
Oct 15, 2026	57.22	57.88	56.13	57.50	57.50	-0.07%	1,000,765
Oct 14, 2026	58.60	58.72	57.21	57.54	57.54	-2.47%	1,412,757
Oct 13, 2026	59.50	59.50	58.26	59.00	59.00	-1.29%	765,562
Oct 9, 2026	59.50	60.65	59.15	59.77	59.77	1.74%	1,038,035
Oct 8, 2026	58.96	58.96	57.60	58.75	58.75	-0.98%	1,120,841
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