BVMF:USBC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	72.10	72.10	71.61	71.61	71.61	0.01%	285
Jun 5, 2026	70.03	71.68	70.03	71.60	71.60	4.91%	153
Jun 3, 2026	69.00	69.00	67.62	68.25	68.25	-0.31%	142
Jun 2, 2026	67.95	68.46	67.95	68.46	68.46	2.62%	66
Jun 1, 2026	68.81	69.02	66.71	66.71	66.71	-3.05%	210
May 29, 2026	69.00	69.03	68.65	68.81	68.81	-0.20%	57
May 28, 2026	69.15	69.15	68.95	68.95	68.95	-0.30%	392
May 27, 2026	69.16	69.16	69.16	69.16	69.16	-0.10%	193
May 26, 2026	69.58	69.65	69.16	69.23	69.23	1.87%	66
May 25, 2026	67.96	67.96	67.96	67.96	67.96	-1.36%	10
May 22, 2026	68.81	69.35	68.81	68.90	68.90	1.00%	47
May 21, 2026	68.22	68.22	68.22	68.22	68.22	-0.04%	5
May 20, 2026	67.83	68.25	67.83	68.25	68.25	1.58%	12
May 19, 2026	67.97	67.97	66.64	67.19	67.19	-0.12%	217
May 18, 2026	67.08	67.27	67.08	67.27	67.27	0.73%	4
May 15, 2026	67.96	67.96	66.78	66.78	66.78	0.63%	8
May 13, 2026	65.45	66.36	65.38	66.36	66.36	-0.93%	16
May 12, 2026	66.64	66.98	66.64	66.98	66.98	-0.33%	63
May 11, 2026	67.76	67.76	66.64	67.20	67.20	-0.83%	49
May 8, 2026	67.92	68.18	67.34	67.76	67.76	-0.24%	58
May 7, 2026	68.03	68.05	67.92	67.92	67.92	-2.27%	75
May 6, 2026	69.50	69.50	69.50	69.50	69.50	1.67%	29
May 5, 2026	69.02	69.02	68.32	68.36	68.36	-0.96%	32
May 4, 2026	70.35	70.35	69.02	69.02	69.02	-2.38%	158
Apr 30, 2026	69.65	70.77	69.65	70.70	70.70	1.51%	45
Apr 29, 2026	69.65	69.65	69.65	69.65	69.65	-0.64%	2
Apr 28, 2026	70.10	70.10	70.10	70.10	70.10	0.14%	4
Apr 27, 2026	70.00	70.00	70.00	70.00	70.00	0.21%	23
Apr 24, 2026	69.85	69.85	69.85	69.85	69.85	-1.62%	6
Apr 23, 2026	70.56	71.00	70.56	71.00	71.00	0.42%	352
Apr 22, 2026	71.30	71.30	70.70	70.70	70.70	-0.84%	23
Apr 20, 2026	71.12	71.75	71.12	71.30	71.30	-0.43%	62
Apr 17, 2026	71.61	71.61	71.61	71.61	71.61	2.92%	17
Apr 16, 2026	69.58	69.58	69.58	69.58	69.58	-1.58%	150
Apr 15, 2026	70.00	70.70	70.00	70.70	70.70	1.41%	86
Apr 13, 2026	70.99	70.99	69.58	69.72	69.72	-0.80%	87
Apr 10, 2026	71.28	71.28	70.28	70.28	70.28	-1.13%	3
Apr 9, 2026	69.43	71.08	69.43	71.08	71.08	0.54%	52
Apr 8, 2026	70.28	70.70	70.28	70.70	70.70	2.64%	30
Apr 7, 2026	68.88	68.88	68.88	68.88	68.88	-0.10%	4
Apr 6, 2026	68.25	68.95	68.25	68.95	68.95	1.03%	338
Apr 2, 2026	68.25	68.46	67.13	68.25	68.25	-	144
Apr 1, 2026	67.76	68.53	67.76	68.25	68.25	-2.57%	386
Mar 31, 2026	63.24	70.05	63.24	70.05	70.05	5.33%	85
Mar 30, 2026	68.25	68.25	66.95	66.95	66.51	-0.04%	35
Mar 27, 2026	66.70	66.98	66.70	66.98	66.54	-1.05%	11
Mar 26, 2026	67.83	68.04	67.62	67.69	67.24	-0.21%	493
Mar 25, 2026	68.50	68.50	67.83	67.83	67.38	-1.22%	23
Mar 24, 2026	67.55	68.70	67.55	68.67	68.21	1.34%	112
Mar 23, 2026	69.02	69.02	67.76	67.76	67.31	0.52%	25