BVMF:TSLA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	63.75	63.80	62.18	62.54	-	-1.90%	337,726
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
May 7, 2026	62.00	63.93	61.90	63.01	63.01	2.64%	1,051,878
May 6, 2026	60.08	61.75	59.06	61.39	61.39	2.74%	1,020,761
May 5, 2026	61.15	61.92	59.75	59.75	59.75	-2.08%	758,476
May 4, 2026	60.25	61.19	59.71	61.02	61.02	2.49%	1,045,613
Apr 30, 2026	58.11	59.55	57.49	59.54	59.54	2.99%	1,119,705
Apr 29, 2026	58.69	58.74	57.81	57.81	57.81	-0.89%	509,530
Apr 28, 2026	58.01	59.58	58.01	58.33	58.33	-0.55%	913,140
Apr 27, 2026	58.15	59.10	56.56	58.65	58.65	-0.42%	1,362,703
Apr 24, 2026	58.71	59.99	58.14	58.90	58.90	1.15%	1,572,623
Apr 23, 2026	58.34	59.62	57.01	58.23	58.23	-6.17%	2,394,039
Apr 22, 2026	60.56	62.06	59.79	62.06	62.06	2.26%	591,434
Apr 20, 2026	62.29	63.16	60.50	60.69	60.69	-2.57%	720,927
Apr 17, 2026	61.40	63.75	60.79	62.29	62.29	2.77%	956,446
Apr 16, 2026	61.52	61.55	59.68	60.61	60.61	-0.79%	705,413
Apr 15, 2026	57.24	61.51	56.45	61.09	61.09	7.74%	2,253,867
Apr 14, 2026	55.65	57.24	55.26	56.70	56.70	3.34%	1,254,002
Apr 13, 2026	54.41	55.98	54.41	54.87	54.87	0.70%	1,029,818
Apr 10, 2026	54.50	54.98	53.88	54.49	54.49	-0.13%	1,332,049
Apr 9, 2026	54.53	55.32	53.51	54.56	54.56	0.06%	1,284,979
Apr 8, 2026	57.87	57.94	54.35	54.53	54.53	-2.29%	1,776,013
Apr 7, 2026	56.09	56.15	54.46	55.81	55.81	-1.34%	1,724,347
Apr 6, 2026	58.67	59.12	55.89	56.57	56.57	-3.30%	1,522,688
Apr 2, 2026	59.93	59.93	57.92	58.50	58.50	-4.43%	3,093,706
Apr 1, 2026	61.05	61.66	60.42	61.21	61.21	1.86%	787,306
Mar 31, 2026	58.70	60.53	58.70	60.09	60.09	3.60%	1,323,381
Mar 30, 2026	60.31	60.31	57.86	58.00	58.00	-2.09%	1,036,223
Mar 27, 2026	60.63	60.88	58.94	59.24	59.24	-3.20%	1,463,879
Mar 26, 2026	62.49	62.70	61.04	61.20	61.20	-2.58%	888,392
Mar 25, 2026	64.11	64.73	62.82	62.82	62.82	-0.33%	1,013,548
Mar 24, 2026	62.04	63.60	61.92	63.03	63.03	1.60%	1,077,721
Mar 23, 2026	61.50	62.84	61.01	62.04	62.04	1.46%	1,605,529
Mar 20, 2026	62.26	62.95	60.60	61.15	61.15	-1.34%	1,183,082
Mar 19, 2026	63.90	64.02	61.98	61.98	61.98	-3.43%	1,702,625
Mar 18, 2026	64.90	65.60	64.17	64.18	64.18	-1.20%	617,823
Mar 17, 2026	64.47	64.96	63.85	64.96	64.96	0.79%	614,349
Mar 16, 2026	65.11	66.38	64.45	64.45	64.45	-0.77%	765,365
Mar 13, 2026	65.40	65.50	64.44	64.95	64.95	0.14%	739,481
Mar 12, 2026	65.85	66.00	64.35	64.86	64.86	-1.04%	742,041
Mar 11, 2026	64.79	66.95	64.58	65.54	65.54	1.93%	973,864
Mar 10, 2026	64.82	65.75	64.20	64.30	64.30	0.34%	987,010
Mar 9, 2026	64.03	64.80	62.32	64.08	64.08	-1.19%	1,795,789
Mar 6, 2026	66.50	66.50	64.85	64.85	64.85	-2.30%	772,325