BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	38.15	38.22	38.06	38.21	38.21	0.37%	39,557
Sep 25, 2025	38.18	38.18	37.93	38.07	38.07	-0.89%	59,662
Sep 24, 2025	38.48	38.54	38.29	38.41	38.41	-0.16%	194,479
Sep 23, 2025	38.45	38.66	38.43	38.47	38.47	0.58%	56,086
Sep 22, 2025	38.17	38.36	38.04	38.25	38.25	0.39%	18,042
Sep 19, 2025	38.28	38.28	38.08	38.10	38.10	-0.65%	27,597
Sep 18, 2025	38.38	38.49	38.23	38.35	38.35	0.01%	41,718
Sep 17, 2025	38.32	38.59	38.24	38.35	38.35	0.03%	60,446
Sep 16, 2025	38.36	38.37	38.24	38.34	38.34	0.48%	12,083
Sep 15, 2025	38.17	38.27	38.11	38.15	38.15	0.34%	16,484
Sep 12, 2025	38.03	38.07	37.96	38.02	38.02	-0.50%	12,814
Sep 11, 2025	38.24	38.24	38.01	38.21	38.21	1.22%	23,733
Sep 10, 2025	37.89	37.90	37.63	37.75	37.75	-0.58%	20,906
Sep 9, 2025	37.93	37.98	37.86	37.97	37.97	-	18,843
Sep 8, 2025	38.13	38.13	37.65	37.97	37.97	0.96%	20,022
Sep 5, 2025	37.74	37.79	37.44	37.61	37.61	1.05%	19,101
Sep 4, 2025	37.07	37.30	37.07	37.22	37.22	0.46%	53,188
Sep 3, 2025	37.23	37.23	37.03	37.05	37.05	-0.18%	12,023
Sep 2, 2025	36.99	37.19	36.97	37.12	37.12	-0.62%	13,749
Aug 29, 2025	37.26	37.35	37.17	37.35	37.35	0.11%	17,251
Aug 28, 2025	37.27	37.41	37.27	37.31	37.31	0.38%	14,080
Aug 27, 2025	37.03	37.25	36.91	37.17	37.17	-0.32%	14,428
Aug 26, 2025	37.35	37.35	37.16	37.29	37.29	-0.37%	14,122
Aug 25, 2025	37.82	37.82	37.35	37.43	37.43	-1.03%	18,277
Aug 22, 2025	37.41	37.94	37.41	37.82	37.82	1.75%	11,515
Aug 21, 2025	37.14	37.30	37.14	37.17	37.17	-0.75%	20,509
Aug 20, 2025	37.35	37.45	37.25	37.45	37.45	0.67%	74,217
Aug 19, 2025	37.25	37.33	37.08	37.20	37.20	0.73%	14,306
Aug 18, 2025	36.96	37.03	36.85	36.93	36.93	-0.40%	12,827
Aug 15, 2025	36.99	37.18	36.99	37.08	37.08	0.24%	14,523
Aug 14, 2025	36.89	36.99	36.80	36.99	36.99	-0.42%	21,979
Aug 13, 2025	37.01	37.15	36.96	37.15	37.15	0.64%	13,649
Aug 12, 2025	36.68	37.00	36.68	36.91	36.91	1.10%	25,656
Aug 11, 2025	36.75	36.75	36.48	36.51	36.51	-0.68%	102,045
Aug 8, 2025	36.62	36.83	36.61	36.76	36.76	0.58%	16,115
Aug 7, 2025	36.44	36.61	36.31	36.55	36.55	1.14%	11,829
Aug 6, 2025	36.12	36.19	36.06	36.14	36.14	0.41%	25,097
Aug 5, 2025	35.97	36.00	35.84	35.99	35.99	0.38%	20,228
Aug 4, 2025	35.87	35.89	35.79	35.86	35.86	0.32%	20,116
Aug 1, 2025	35.73	35.74	35.53	35.74	35.74	-0.15%	29,174
Jul 31, 2025	35.91	36.00	35.76	35.79	35.79	-0.85%	19,635
Jul 30, 2025	36.37	36.37	36.03	36.10	36.10	-0.76%	135,703
Jul 29, 2025	36.35	36.39	36.14	36.38	36.38	0.46%	24,541
Jul 28, 2025	36.44	36.44	36.07	36.21	36.21	-1.82%	12,107
Jul 25, 2025	36.61	36.88	36.56	36.88	36.88	0.30%	34,907
Jul 24, 2025	36.80	36.92	36.42	36.77	36.77	-0.64%	24,061
Jul 23, 2025	36.68	37.01	36.60	37.01	37.01	2.54%	18,702
Jul 22, 2025	35.93	36.13	35.92	36.09	36.09	0.92%	16,297
Jul 21, 2025	35.88	36.00	35.76	35.76	35.76	0.25%	17,415
Jul 18, 2025	35.98	35.98	35.63	35.67	35.67	-0.36%	9,533