BVMF:USBC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	80.80	81.28	80.48	80.88	80.88	5.04%	29
Jul 3, 2026	80.50	80.56	77.00	77.00	77.00	-4.35%	156
Jul 2, 2026	80.50	80.50	80.50	80.50	80.50	-0.47%	10
Jul 1, 2026	78.88	80.88	78.88	80.88	80.88	0.65%	247
Jun 30, 2026	80.36	80.36	80.36	80.36	80.36	-	5
Jun 29, 2026	80.88	80.88	80.80	80.80	80.36	2.23%	25
Jun 25, 2026	79.87	79.87	79.04	79.04	78.61	0.71%	6,164
Jun 24, 2026	78.00	78.48	77.76	78.48	78.06	0.82%	11
Jun 23, 2026	76.96	77.84	76.96	77.84	77.42	3.40%	339
Jun 22, 2026	75.00	75.45	75.00	75.28	74.87	0.25%	35
Jun 18, 2026	75.09	75.09	75.09	75.09	74.68	1.20%	284
Jun 17, 2026	74.26	74.26	74.20	74.20	73.80	-	12
Jun 16, 2026	74.06	74.20	74.06	74.20	73.80	1.09%	1,274
Jun 15, 2026	74.00	74.00	73.40	73.40	73.00	-1.36%	46
Jun 12, 2026	74.62	74.62	74.41	74.41	74.01	1.72%	22
Jun 11, 2026	74.24	74.24	73.15	73.15	72.76	-0.48%	18
Jun 10, 2026	73.84	73.99	73.50	73.50	73.10	1.35%	541
Jun 9, 2026	72.80	72.80	72.45	72.52	72.13	1.27%	86
Jun 8, 2026	72.10	72.10	71.61	71.61	71.22	0.01%	285
Jun 5, 2026	70.03	71.68	70.03	71.60	71.21	4.91%	153
Jun 3, 2026	69.00	69.00	67.62	68.25	67.88	-0.31%	142
Jun 2, 2026	67.95	68.46	67.95	68.46	68.09	2.62%	66
Jun 1, 2026	68.81	69.02	66.71	66.71	66.35	-3.05%	210
May 29, 2026	69.00	69.03	68.65	68.81	68.44	-0.20%	57
May 28, 2026	69.15	69.15	68.95	68.95	68.58	-0.30%	392
May 27, 2026	69.16	69.16	69.16	69.16	68.79	-0.10%	193
May 26, 2026	69.58	69.65	69.16	69.23	68.86	1.87%	66
May 25, 2026	67.96	67.96	67.96	67.96	67.59	-1.36%	10
May 22, 2026	68.81	69.35	68.81	68.90	68.53	1.00%	47
May 21, 2026	68.22	68.22	68.22	68.22	67.85	-0.04%	5
May 20, 2026	67.83	68.25	67.83	68.25	67.88	1.58%	12
May 19, 2026	67.97	67.97	66.64	67.19	66.83	-0.12%	217
May 18, 2026	67.08	67.27	67.08	67.27	66.91	0.73%	4
May 15, 2026	67.96	67.96	66.78	66.78	66.42	0.63%	8
May 13, 2026	65.45	66.36	65.38	66.36	66.00	-0.93%	16
May 12, 2026	66.64	66.98	66.64	66.98	66.62	-0.33%	63
May 11, 2026	67.76	67.76	66.64	67.20	66.84	-0.83%	49
May 8, 2026	67.92	68.18	67.34	67.76	67.39	-0.24%	58
May 7, 2026	68.03	68.05	67.92	67.92	67.55	-2.27%	75
May 6, 2026	69.50	69.50	69.50	69.50	69.12	1.67%	29
May 5, 2026	69.02	69.02	68.32	68.36	67.99	-0.96%	32
May 4, 2026	70.35	70.35	69.02	69.02	68.65	-2.38%	158
Apr 30, 2026	69.65	70.77	69.65	70.70	70.32	1.51%	45