BVMF:UCAS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.24	1.24	1.18	1.20	1.20	0.84%	11,100
Jul 16, 2026	1.20	1.22	1.19	1.19	1.19	-0.83%	3,500
Jul 15, 2026	1.19	1.24	1.19	1.20	1.20	-1.64%	3,800
Jul 14, 2026	1.20	1.30	1.18	1.22	1.22	3.39%	23,100
Jul 13, 2026	1.20	1.23	1.18	1.18	1.18	-4.07%	4,700
Jul 10, 2026	1.13	1.24	1.13	1.23	1.23	9.82%	18,500
Jul 9, 2026	1.14	1.17	1.12	1.12	1.12	-1.75%	11,900
Jul 8, 2026	1.16	1.17	1.12	1.14	1.14	-1.72%	14,700
Jul 7, 2026	1.16	1.17	1.15	1.16	1.16	-0.85%	6,500
Jul 6, 2026	1.17	1.19	1.17	1.17	1.17	0.86%	3,700
Jul 3, 2026	1.18	1.21	1.16	1.16	1.16	-	8,500
Jul 2, 2026	1.18	1.21	1.16	1.16	1.16	-2.52%	17,300
Jul 1, 2026	1.19	1.22	1.19	1.19	1.19	-1.65%	3,700
Jun 30, 2026	1.20	1.21	1.18	1.21	1.21	0.83%	4,700
Jun 29, 2026	1.18	1.20	1.17	1.20	1.20	-	12,900
Jun 26, 2026	1.19	1.21	1.19	1.20	1.20	1.69%	9,100
Jun 25, 2026	1.19	1.22	1.18	1.18	1.18	-	17,600
Jun 24, 2026	1.19	1.22	1.18	1.18	1.18	-0.84%	6,800
Jun 23, 2026	1.19	1.22	1.18	1.19	1.19	-	10,500
Jun 22, 2026	1.22	1.22	1.19	1.19	1.19	-2.46%	12,000
Jun 19, 2026	1.19	1.23	1.19	1.22	1.22	2.52%	13,000
Jun 18, 2026	1.21	1.22	1.19	1.19	1.19	-1.65%	17,300
Jun 17, 2026	1.24	1.26	1.21	1.21	1.21	-1.63%	18,300
Jun 16, 2026	1.28	1.32	1.22	1.23	1.23	-4.65%	91,700
Jun 15, 2026	1.30	1.36	1.28	1.29	1.29	-	15,400
Jun 12, 2026	1.30	1.33	1.29	1.29	1.29	-0.77%	5,100
Jun 11, 2026	1.31	1.32	1.30	1.30	1.30	-	10,300
Jun 10, 2026	1.31	1.35	1.30	1.30	1.30	-1.52%	9,200
Jun 9, 2026	1.31	1.36	1.31	1.32	1.32	0.76%	29,900
Jun 8, 2026	1.31	1.33	1.30	1.31	1.31	-	11,000
Jun 5, 2026	1.33	1.37	1.31	1.31	1.31	-0.76%	20,800
Jun 3, 2026	1.33	1.35	1.31	1.32	1.32	-0.75%	20,300
Jun 2, 2026	1.32	1.40	1.32	1.33	1.33	-1.48%	37,900
Jun 1, 2026	1.34	1.35	1.32	1.35	1.35	2.27%	70,600
May 29, 2026	1.33	1.34	1.32	1.32	1.32	-0.75%	6,760,700
May 28, 2026	1.32	1.36	1.32	1.33	1.33	-	4,300
May 27, 2026	1.34	1.39	1.32	1.33	1.33	-1.48%	13,300
May 26, 2026	1.34	1.40	1.34	1.35	1.35	0.75%	14,300
May 25, 2026	1.31	1.37	1.31	1.34	1.34	2.29%	23,500
May 22, 2026	1.32	1.37	1.31	1.31	1.31	-2.96%	24,300
May 21, 2026	1.34	1.36	1.31	1.35	1.35	0.75%	19,200
May 20, 2026	1.31	1.36	1.30	1.34	1.34	0.75%	26,700
May 19, 2026	1.30	1.34	1.30	1.33	1.33	1.53%	21,800
May 18, 2026	1.33	1.37	1.30	1.31	1.31	-1.50%	17,400
May 15, 2026	1.31	1.34	1.31	1.33	1.33	0.76%	8,500
May 14, 2026	1.32	1.34	1.31	1.32	1.32	0.76%	11,300
May 13, 2026	1.32	1.37	1.31	1.31	1.31	-	17,400
May 12, 2026	1.33	1.35	1.31	1.31	1.31	-0.76%	7,100
May 11, 2026	1.33	1.33	1.32	1.32	1.32	-2.94%	15,600
May 8, 2026	1.35	1.36	1.33	1.36	1.36	3.03%	14,900