BVMF:USAL11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.61	15.61	15.17	15.18	15.18	-1.68%	238,016
Mar 5, 2026	15.47	15.47	15.30	15.44	15.44	0.13%	773,512
Mar 4, 2026	15.39	15.42	15.25	15.42	15.42	0.19%	59,832
Mar 3, 2026	15.08	15.42	15.08	15.39	15.39	0.72%	586,532
Mar 2, 2026	15.08	15.28	15.03	15.28	15.28	1.33%	103,717
Feb 27, 2026	15.38	15.38	15.07	15.08	15.08	-0.72%	30,601
Feb 26, 2026	15.09	15.31	15.09	15.19	15.19	-0.59%	241,283
Feb 25, 2026	15.36	15.37	15.23	15.28	15.28	0.26%	127,117
Feb 24, 2026	15.15	15.24	15.15	15.24	15.24	0.59%	427,945
Feb 23, 2026	15.23	15.49	15.09	15.15	15.15	-1.24%	178,482
Feb 20, 2026	15.31	15.35	15.29	15.34	15.34	0.20%	458,018
Feb 19, 2026	15.47	15.59	15.24	15.31	15.31	-0.97%	763,952
Feb 18, 2026	15.32	15.51	15.32	15.46	15.46	0.91%	222,327
Feb 13, 2026	15.31	15.39	15.31	15.32	15.32	0.52%	1,112,112
Feb 12, 2026	15.49	15.50	15.24	15.24	15.24	-1.23%	155,680
Feb 11, 2026	15.51	15.57	15.40	15.43	15.43	-0.06%	683,453
Feb 10, 2026	15.49	15.54	15.42	15.44	15.44	-0.32%	301,926
Feb 9, 2026	15.28	15.54	15.28	15.49	15.49	-0.13%	735,462
Feb 6, 2026	15.38	15.54	15.37	15.51	15.51	0.91%	593,727
Feb 5, 2026	15.63	15.66	15.30	15.37	15.37	-0.65%	588,908
Feb 4, 2026	15.71	15.76	15.42	15.47	15.47	-0.51%	62,499
Feb 3, 2026	15.82	15.82	15.42	15.55	15.55	-1.14%	554,141
Feb 2, 2026	15.82	15.82	15.45	15.73	15.73	0.45%	110,856
Jan 30, 2026	15.54	15.66	15.54	15.66	15.66	0.84%	519,524
Jan 29, 2026	15.56	15.57	15.41	15.53	15.53	-0.19%	197,690
Jan 28, 2026	15.71	15.71	15.55	15.56	15.56	0.06%	188,227
Jan 27, 2026	15.57	15.83	15.55	15.55	15.55	-1.52%	399,699
Jan 26, 2026	15.57	15.79	15.57	15.79	15.79	0.70%	212,099
Jan 23, 2026	15.71	15.73	15.55	15.68	15.68	-0.19%	55,595
Jan 22, 2026	15.95	15.95	15.65	15.71	15.71	0.06%	533,067
Jan 21, 2026	15.68	15.76	15.60	15.70	15.70	0.13%	132,134
Jan 20, 2026	16.02	16.02	15.68	15.68	15.68	-2.12%	125,006
Jan 19, 2026	16.12	16.14	15.70	16.02	16.02	0.12%	298
Jan 16, 2026	16.27	16.27	16.00	16.00	16.00	-0.06%	136,027
Jan 15, 2026	16.06	16.16	16.01	16.01	16.01	-0.31%	102,553
Jan 14, 2026	16.01	16.07	15.90	16.06	16.06	-	50,522
Jan 13, 2026	16.13	16.14	16.04	16.06	16.06	-0.43%	287,769
Jan 12, 2026	16.07	16.13	15.95	16.13	16.13	0.37%	130,534
Jan 9, 2026	16.21	16.21	15.99	16.07	16.07	0.25%	266,380
Jan 8, 2026	16.05	16.14	15.99	16.03	16.03	-0.12%	37,038
Jan 7, 2026	16.06	16.16	16.04	16.05	16.05	-0.06%	100,841
Jan 6, 2026	16.10	16.10	15.85	16.06	16.06	-0.06%	224,731
Jan 5, 2026	16.26	16.26	15.92	16.07	16.07	0.44%	196,735
Jan 2, 2026	16.25	16.26	15.95	16.00	16.00	-1.54%	407,786
Dec 30, 2025	16.66	16.66	16.25	16.25	16.25	-1.81%	19,908
Dec 29, 2025	16.53	16.61	16.52	16.55	16.55	0.12%	146,286
Dec 26, 2025	16.43	16.65	16.43	16.53	16.53	0.61%	76,953
Dec 23, 2025	16.52	16.52	16.40	16.43	16.43	-0.79%	290,655
Dec 22, 2025	16.25	16.56	16.25	16.56	16.56	1.66%	185,671
Dec 19, 2025	16.09	16.29	16.09	16.29	16.29	1.24%	322,223