BVMF:UTEC11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	29.89	30.41	29.89	30.41	30.41	2.05%	53,952
Sep 18, 2026	29.60	29.80	29.60	29.80	29.80	0.71%	10,000
Sep 17, 2026	29.11	29.76	29.11	29.59	29.59	1.96%	154,258
Sep 16, 2026	29.36	29.36	28.89	29.02	29.02	-0.07%	4,751
Sep 15, 2026	29.28	29.28	28.98	29.04	29.04	-0.17%	8,667
Sep 14, 2026	28.83	29.28	28.83	29.09	29.09	-1.12%	57,728
Sep 11, 2026	29.20	29.55	29.20	29.42	29.42	1.76%	57,206
Sep 10, 2026	29.48	29.48	28.89	28.91	28.91	-1.30%	175,654
Sep 9, 2026	29.31	29.31	28.82	29.29	29.29	0.27%	54,212
Sep 8, 2026	30.00	30.00	29.12	29.21	29.21	-0.95%	105,167
Sep 4, 2026	29.68	29.68	29.40	29.49	29.49	0.79%	58,522
Sep 3, 2026	28.96	29.26	28.88	29.26	29.26	1.46%	29,651
Sep 2, 2026	29.06	29.22	28.74	28.84	28.84	-0.76%	341,400
Sep 1, 2026	29.55	29.55	28.86	29.06	29.06	-1.72%	94,368
Aug 31, 2026	29.55	29.57	29.38	29.57	29.57	0.07%	16,575
Aug 28, 2026	29.85	30.09	29.55	29.55	29.55	-0.84%	44,417
Aug 27, 2026	29.14	29.83	29.14	29.80	29.80	3.58%	107,900
Aug 26, 2026	28.78	28.90	28.32	28.77	28.77	0.42%	3,137
Aug 25, 2026	28.97	28.97	28.52	28.65	28.65	0.88%	38,783
Aug 24, 2026	28.90	28.90	28.35	28.40	28.40	-1.73%	66,287
Aug 21, 2026	29.01	29.04	28.72	28.90	28.90	-0.76%	142,646
Aug 20, 2026	29.35	29.35	29.08	29.12	29.12	-0.24%	53,904
Aug 19, 2026	29.70	29.70	28.99	29.19	29.19	-1.45%	157,801
Aug 18, 2026	30.00	30.12	29.45	29.62	29.62	-1.89%	56,494
Aug 17, 2026	30.59	30.59	30.19	30.19	30.19	-0.33%	28,826
Aug 14, 2026	30.26	30.41	30.24	30.29	30.29	0.17%	15,308
Aug 13, 2026	29.91	30.34	29.79	30.24	30.24	1.27%	63,759
Aug 12, 2026	29.67	30.12	29.67	29.86	29.86	1.67%	51,950
Aug 11, 2026	29.52	29.52	29.30	29.37	29.37	0.93%	154,315
Aug 10, 2026	29.48	29.48	29.10	29.10	29.10	-0.61%	120,409
Aug 7, 2026	29.59	29.59	29.02	29.28	29.28	1.07%	59,259
Aug 6, 2026	29.16	29.16	28.70	28.97	28.97	-0.48%	68,993
Aug 5, 2026	29.39	29.43	29.11	29.11	29.11	-0.24%	54,668
Aug 4, 2026	28.45	29.38	28.45	29.18	29.18	5.19%	147,133
Aug 3, 2026	27.26	27.94	27.18	27.74	27.74	2.06%	83,124
Jul 31, 2026	27.28	27.30	27.02	27.18	27.18	-0.37%	17,180
Jul 30, 2026	27.04	27.34	27.04	27.28	27.28	3.88%	68,241
Jul 29, 2026	27.14	27.14	26.08	26.26	26.26	-2.34%	209,949
Jul 28, 2026	27.29	27.29	26.45	26.89	26.89	-1.21%	23,913
Jul 27, 2026	27.59	27.63	26.98	27.22	27.22	-0.40%	342,410
Jul 24, 2026	27.84	27.88	27.20	27.33	27.33	-0.83%	86,283
Jul 23, 2026	27.90	27.90	27.47	27.56	27.56	-1.29%	81,178
Jul 22, 2026	27.82	27.92	27.62	27.92	27.92	-	47,062
Jul 21, 2026	27.37	27.92	27.37	27.92	27.92	2.05%	43,343
Jul 20, 2026	27.41	27.89	27.36	27.36	27.36	-0.07%	18,142
Jul 17, 2026	26.95	27.74	26.95	27.38	27.38	-0.73%	29,873
Jul 16, 2026	27.90	28.05	27.55	27.58	27.58	-1.61%	19,951
Jul 15, 2026	28.57	28.57	27.62	28.03	28.03	-0.64%	13,723
Jul 14, 2026	28.11	29.71	28.02	28.21	28.21	0.36%	153,617
Jul 13, 2026	28.58	28.58	28.05	28.11	28.11	-1.78%	117,471