BVMF:UNIP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	58.46	58.46	57.00	57.00	57.00	-0.37%	5,100
Jun 5, 2026	57.35	58.28	56.80	57.21	57.21	-0.50%	9,300
Jun 3, 2026	58.61	58.71	57.35	57.50	57.50	-2.84%	8,100
Jun 2, 2026	58.92	59.18	58.58	59.18	59.18	-0.27%	5,400
Jun 1, 2026	58.55	59.39	58.00	59.34	59.34	1.31%	3,800
May 29, 2026	58.79	59.07	57.91	58.57	58.57	-0.37%	1,800
May 28, 2026	58.48	58.87	58.47	58.79	58.79	0.36%	2,300
May 27, 2026	59.00	59.28	58.58	58.58	58.58	0.15%	2,500
May 26, 2026	58.48	58.50	57.80	58.49	58.49	-0.02%	3,100
May 25, 2026	58.50	58.50	57.18	58.50	58.50	-	3,300
May 22, 2026	57.33	58.50	57.33	58.50	58.50	0.09%	2,600
May 21, 2026	58.50	58.71	58.00	58.45	58.45	0.52%	4,100
May 20, 2026	57.60	58.80	57.52	58.15	58.15	1.54%	7,300
May 19, 2026	58.35	58.48	57.02	57.27	57.27	-2.10%	10,400
May 18, 2026	59.40	59.54	58.48	58.50	58.50	-1.52%	3,100
May 15, 2026	59.29	59.65	58.38	59.40	59.40	-1.92%	11,700
May 14, 2026	58.65	62.00	58.65	60.56	60.56	3.26%	4,900
May 13, 2026	60.75	60.77	58.51	58.65	58.65	-3.62%	8,900
May 12, 2026	59.88	60.85	59.67	60.85	60.85	1.42%	5,900
May 11, 2026	59.70	60.19	59.70	60.00	60.00	0.32%	1,100
May 8, 2026	59.43	60.39	59.43	59.81	59.81	0.66%	2,800
May 7, 2026	59.70	60.40	59.42	59.42	59.42	-0.98%	4,000
May 6, 2026	59.08	60.44	59.08	60.01	60.01	1.59%	4,100
May 5, 2026	59.05	60.44	58.31	59.07	59.07	0.12%	5,800
May 4, 2026	60.10	60.30	59.00	59.00	59.00	-1.75%	9,000
Apr 30, 2026	60.27	61.83	59.66	60.05	60.05	-0.17%	4,700
Apr 29, 2026	59.71	60.32	58.99	60.15	60.15	1.11%	6,200
Apr 28, 2026	58.99	59.54	58.57	59.49	59.49	0.83%	3,000
Apr 27, 2026	59.88	59.88	59.00	59.00	59.00	-1.19%	7,300
Apr 24, 2026	59.60	60.85	59.59	59.71	59.71	-0.23%	6,500
Apr 23, 2026	61.99	61.99	59.63	59.85	59.85	-2.05%	13,500
Apr 22, 2026	62.06	62.09	60.52	61.10	61.10	-	5,000
Apr 20, 2026	60.29	61.36	60.29	61.10	61.10	1.38%	9,800
Apr 17, 2026	60.98	61.20	60.27	60.27	60.27	-0.31%	7,300
Apr 16, 2026	61.24	61.24	60.03	60.46	60.46	-1.27%	8,600
Apr 15, 2026	61.80	62.14	59.72	61.24	61.24	-1.73%	16,700
Apr 14, 2026	63.15	63.15	62.00	62.32	62.32	-2.27%	5,100
Apr 13, 2026	61.66	63.77	60.95	63.77	63.77	2.03%	13,000
Apr 10, 2026	61.89	62.84	60.99	62.50	62.50	2.09%	9,700
Apr 9, 2026	61.61	61.96	60.85	61.22	61.22	0.61%	8,700
Apr 8, 2026	61.00	62.00	60.40	60.85	60.85	1.38%	12,600
Apr 7, 2026	60.50	60.82	59.81	60.02	60.02	-1.61%	5,700
Apr 6, 2026	59.39	62.00	58.86	61.00	61.00	3.83%	10,500
Apr 2, 2026	60.01	60.51	58.75	58.75	58.75	-2.41%	8,200
Apr 1, 2026	59.70	60.96	59.70	60.20	60.20	0.84%	6,400
Mar 31, 2026	59.90	61.90	59.50	59.70	59.70	-0.80%	21,400
Mar 30, 2026	58.19	60.89	58.19	60.18	60.18	2.49%	15,000
Mar 27, 2026	57.85	59.15	57.85	58.72	58.72	1.07%	17,400
Mar 26, 2026	58.60	60.00	58.01	58.10	58.10	-3.49%	23,600
Mar 25, 2026	58.06	60.20	58.05	60.20	60.20	4.73%	9,200