BVMF:UCAS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.47	1.51	1.46	1.49	-	1.36%	1,200
Mar 19, 2026	1.50	1.54	1.44	1.47	1.47	-2.65%	38,500
Mar 18, 2026	1.50	1.54	1.45	1.51	1.51	2.03%	61,700
Mar 17, 2026	1.48	1.53	1.47	1.48	1.48	-1.33%	24,600
Mar 16, 2026	1.48	1.55	1.46	1.50	1.50	1.35%	33,700
Mar 13, 2026	1.45	1.54	1.43	1.48	1.48	2.07%	43,300
Mar 12, 2026	1.45	1.48	1.44	1.45	1.45	-1.36%	17,000
Mar 11, 2026	1.47	1.50	1.44	1.47	1.47	1.38%	38,400
Mar 10, 2026	1.41	1.46	1.41	1.45	1.45	2.84%	24,300
Mar 9, 2026	1.48	1.50	1.38	1.41	1.41	-5.37%	102,500
Mar 6, 2026	1.51	1.51	1.47	1.49	1.49	-0.67%	23,000
Mar 5, 2026	1.51	1.52	1.49	1.50	1.50	-	7,700
Mar 4, 2026	1.52	1.55	1.50	1.50	1.50	-2.60%	25,100
Mar 3, 2026	1.51	1.54	1.43	1.54	1.54	1.99%	92,200
Mar 2, 2026	1.44	1.51	1.44	1.51	1.51	3.42%	35,300
Feb 27, 2026	1.43	1.46	1.42	1.46	1.46	2.10%	18,300
Feb 26, 2026	1.44	1.45	1.43	1.43	1.43	-0.69%	17,100
Feb 25, 2026	1.41	1.44	1.39	1.44	1.44	2.86%	52,900
Feb 24, 2026	1.41	1.42	1.37	1.40	1.40	-0.71%	25,200
Feb 23, 2026	1.34	1.41	1.33	1.41	1.41	5.22%	78,400
Feb 20, 2026	1.33	1.34	1.31	1.34	1.34	2.29%	18,900
Feb 19, 2026	1.34	1.34	1.31	1.31	1.31	-1.50%	80,500
Feb 18, 2026	1.37	1.37	1.32	1.33	1.33	-3.62%	84,300
Feb 13, 2026	1.35	1.38	1.35	1.38	1.38	2.22%	8,100
Feb 12, 2026	1.39	1.40	1.35	1.35	1.35	-1.46%	25,500
Feb 11, 2026	1.37	1.41	1.37	1.37	1.37	0.74%	83,900
Feb 10, 2026	1.39	1.41	1.36	1.36	1.36	-2.16%	83,300
Feb 9, 2026	1.38	1.42	1.38	1.39	1.39	-1.42%	90,700
Feb 6, 2026	1.42	1.43	1.39	1.41	1.41	-0.70%	62,100
Feb 5, 2026	1.39	1.42	1.39	1.42	1.42	-	108,900
Feb 4, 2026	1.39	1.43	1.38	1.42	1.42	-	78,700
Feb 3, 2026	1.43	1.43	1.37	1.42	1.42	-	111,300
Feb 2, 2026	1.41	1.42	1.37	1.42	1.42	1.43%	38,400
Jan 30, 2026	1.37	1.40	1.35	1.40	1.40	3.70%	54,500
Jan 29, 2026	1.39	1.40	1.35	1.35	1.35	-3.57%	46,200
Jan 28, 2026	1.38	1.41	1.36	1.40	1.40	-	60,500
Jan 27, 2026	1.37	1.40	1.34	1.40	1.40	2.94%	42,400
Jan 26, 2026	1.34	1.37	1.33	1.36	1.36	-	15,600
Jan 23, 2026	1.31	1.36	1.31	1.36	1.36	3.82%	31,200
Jan 22, 2026	1.33	1.37	1.29	1.31	1.31	-1.50%	255,400
Jan 21, 2026	1.34	1.38	1.33	1.33	1.33	-2.92%	38,900
Jan 20, 2026	1.35	1.37	1.34	1.37	1.37	1.48%	9,900
Jan 19, 2026	1.34	1.37	1.32	1.35	1.35	3.05%	25,400
Jan 16, 2026	1.39	1.40	1.30	1.31	1.31	-5.07%	116,100
Jan 15, 2026	1.39	1.40	1.36	1.38	1.38	-1.43%	8,700
Jan 14, 2026	1.40	1.40	1.36	1.40	1.40	0.72%	72,900
Jan 13, 2026	1.38	1.40	1.36	1.39	1.39	1.46%	7,200
Jan 12, 2026	1.40	1.40	1.35	1.37	1.37	-2.14%	13,400
Jan 9, 2026	1.38	1.40	1.34	1.40	1.40	2.94%	25,000
Jan 8, 2026	1.35	1.38	1.34	1.36	1.36	-1.45%	26,400