BVMF:UCAS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	1.40	1.40	1.31	1.32	1.32	-7.69%	60,900
May 6, 2026	1.38	1.44	1.33	1.43	1.43	5.15%	4,708,700
May 5, 2026	1.35	1.38	1.34	1.36	1.36	1.49%	5,200
May 4, 2026	1.35	1.38	1.34	1.34	1.34	-	4,600
Apr 30, 2026	1.39	1.39	1.34	1.34	1.34	-2.90%	12,300
Apr 29, 2026	1.37	1.38	1.32	1.38	1.38	0.73%	18,300
Apr 28, 2026	1.37	1.42	1.36	1.37	1.37	-1.44%	16,900
Apr 27, 2026	1.38	1.43	1.37	1.39	1.39	-	20,600
Apr 24, 2026	1.45	1.47	1.38	1.39	1.39	-4.14%	22,500
Apr 23, 2026	1.46	1.49	1.45	1.45	1.45	-0.68%	7,700
Apr 22, 2026	1.50	1.50	1.46	1.46	1.46	-2.67%	13,400
Apr 20, 2026	1.49	1.50	1.46	1.50	1.50	0.67%	15,700
Apr 17, 2026	1.48	1.50	1.46	1.49	1.49	-	12,300
Apr 16, 2026	1.48	1.51	1.48	1.49	1.49	0.68%	21,100
Apr 15, 2026	1.49	1.51	1.48	1.48	1.48	-0.67%	31,800
Apr 14, 2026	1.52	1.54	1.49	1.49	1.49	-0.67%	10,900
Apr 13, 2026	1.49	1.58	1.49	1.50	1.50	-	26,100
Apr 10, 2026	1.55	1.55	1.50	1.50	1.50	-2.60%	11,200
Apr 9, 2026	1.50	1.54	1.49	1.54	1.54	3.36%	11,000
Apr 8, 2026	1.49	1.52	1.49	1.49	1.49	-2.61%	11,800
Apr 7, 2026	1.48	1.54	1.48	1.53	1.53	3.38%	17,900
Apr 6, 2026	1.50	1.52	1.48	1.48	1.48	-1.33%	3,000
Apr 2, 2026	1.52	1.52	1.48	1.50	1.50	-1.96%	4,300
Apr 1, 2026	1.53	1.53	1.50	1.53	1.53	2.68%	6,100
Mar 31, 2026	1.50	1.52	1.46	1.49	1.49	0.68%	26,400
Mar 30, 2026	1.45	1.50	1.44	1.48	1.48	2.07%	39,200
Mar 27, 2026	1.52	1.52	1.41	1.45	1.45	-6.45%	75,300
Mar 26, 2026	1.59	1.59	1.53	1.55	1.55	-2.52%	19,400
Mar 25, 2026	1.48	1.59	1.48	1.59	1.59	6.71%	56,500
Mar 24, 2026	1.52	1.53	1.49	1.49	1.49	-1.97%	12,500
Mar 23, 2026	1.46	1.52	1.46	1.52	1.52	3.40%	9,400
Mar 20, 2026	1.47	1.53	1.46	1.47	1.47	-	29,700
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