BVMF:USBC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	77.20	77.66	77.20	77.59	77.59	-0.03%	234
Sep 17, 2026	78.19	78.19	77.61	77.61	77.61	0.74%	70
Sep 16, 2026	80.47	80.47	76.32	77.04	77.04	-4.26%	101
Sep 15, 2026	80.92	80.92	80.10	80.47	80.47	-0.01%	63
Sep 14, 2026	80.60	80.60	80.48	80.48	80.48	0.45%	41
Sep 11, 2026	79.53	80.12	79.53	80.12	80.12	0.74%	4
Sep 10, 2026	79.28	79.53	79.19	79.53	79.53	0.32%	68
Sep 9, 2026	79.00	79.44	79.00	79.28	79.28	-0.69%	57
Sep 8, 2026	80.13	80.20	79.83	79.83	79.83	-1.98%	89
Sep 4, 2026	81.28	81.76	81.12	81.44	81.44	0.20%	352
Sep 3, 2026	81.20	81.28	81.00	81.28	81.28	1.40%	35
Sep 2, 2026	78.96	80.38	78.96	80.16	80.16	1.52%	255
Sep 1, 2026	80.16	80.16	78.25	78.96	78.96	-1.50%	236
Aug 31, 2026	79.84	80.48	79.84	80.16	80.16	-1.38%	220
Aug 28, 2026	81.60	81.84	81.28	81.28	81.28	0.49%	28
Aug 27, 2026	79.84	80.88	79.84	80.88	80.88	-0.69%	76
Aug 26, 2026	80.35	81.60	80.35	81.44	81.44	1.36%	178
Aug 25, 2026	80.48	80.64	80.35	80.35	80.35	-0.16%	68
Aug 24, 2026	81.20	81.20	80.41	80.48	80.48	0.79%	48
Aug 21, 2026	80.00	80.00	79.85	79.85	79.85	-1.86%	7
Aug 20, 2026	81.36	81.36	81.36	81.36	81.36	-3.60%	12
Aug 18, 2026	85.95	85.95	84.32	84.40	84.40	-0.66%	101
Aug 17, 2026	85.86	85.86	84.60	84.96	84.96	-0.47%	185
Aug 14, 2026	85.68	85.68	85.36	85.36	85.36	0.76%	440
Aug 13, 2026	84.38	84.72	84.38	84.72	84.72	0.86%	135
Aug 12, 2026	83.28	84.00	83.28	84.00	84.00	1.20%	226
Aug 11, 2026	82.99	83.20	81.20	83.00	83.00	1.02%	4,566
Aug 10, 2026	80.64	82.16	80.64	82.16	82.16	1.38%	189
Aug 7, 2026	82.28	82.28	81.04	81.04	81.04	-0.78%	233
Aug 6, 2026	81.68	82.41	80.68	81.68	81.68	-0.99%	4,105
Aug 5, 2026	82.24	82.56	82.24	82.50	82.50	-0.60%	1,689
Aug 4, 2026	82.49	83.03	82.49	83.00	83.00	2.52%	172
Aug 3, 2026	80.16	82.49	80.16	80.96	80.96	1.00%	8,644
Jul 31, 2026	80.24	80.24	79.75	80.16	80.16	0.10%	67
Jul 30, 2026	79.55	80.32	79.55	80.08	80.08	-1.20%	62
Jul 29, 2026	81.60	81.84	81.05	81.05	81.05	-1.16%	18
Jul 28, 2026	82.80	82.80	81.20	82.00	82.00	1.18%	150
Jul 27, 2026	81.76	81.76	81.04	81.04	81.04	-	11
Jul 24, 2026	80.72	81.04	80.72	81.04	81.04	1.30%	430
Jul 23, 2026	80.08	80.08	80.00	80.00	80.00	1.14%	56
Jul 22, 2026	80.48	80.72	79.10	79.10	79.10	-1.62%	28
Jul 21, 2026	80.32	80.40	80.32	80.40	80.40	-0.30%	25
Jul 20, 2026	81.68	81.68	80.64	80.64	80.64	-0.88%	13
Jul 17, 2026	82.00	82.00	81.36	81.36	81.36	1.70%	49
Jul 15, 2026	78.96	80.00	78.96	80.00	80.00	1.32%	14
Jul 14, 2026	77.76	79.20	77.76	78.96	78.96	-1.20%	82
Jul 13, 2026	80.32	80.32	79.50	79.92	79.92	-0.50%	31
Jul 10, 2026	80.32	80.32	80.32	80.32	80.32	2.33%	15
Jul 8, 2026	79.00	79.12	78.49	78.49	78.49	-2.95%	115
Jul 7, 2026	80.88	80.88	80.88	80.88	80.88	-	10