BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	33.42	33.54	33.08	33.29	33.29	1.09%	18,545
Apr 22, 2025	32.78	33.18	32.75	32.93	32.93	2.36%	20,266
Apr 21, 2025	32.44	32.56	31.94	32.17	32.17	-1.11%	207,955
Apr 17, 2025	32.42	32.70	32.28	32.53	32.53	1.12%	15,397
Apr 16, 2025	32.27	32.37	31.95	32.17	32.17	-0.22%	76,469
Apr 15, 2025	32.25	32.32	32.06	32.24	32.24	0.97%	25,976
Apr 14, 2025	31.53	32.12	31.53	31.93	31.93	1.17%	26,506
Apr 11, 2025	31.02	31.56	30.97	31.56	31.56	3.20%	19,499
Apr 10, 2025	30.79	31.02	30.23	30.58	30.58	-3.81%	40,941
Apr 9, 2025	29.55	31.79	28.93	31.79	31.79	7.95%	21,061
Apr 8, 2025	30.53	30.53	29.30	29.45	29.45	-1.67%	20,530
Apr 7, 2025	29.72	30.39	29.67	29.95	29.95	-2.63%	47,970
Apr 4, 2025	31.38	31.41	30.76	30.76	30.76	-5.82%	18,801
Apr 3, 2025	33.01	33.21	32.66	32.66	32.66	-1.24%	39,220
Apr 2, 2025	32.85	33.09	32.84	33.07	33.07	0.24%	12,887
Apr 1, 2025	32.81	33.08	32.81	32.99	32.99	-0.15%	12,896
Mar 31, 2025	32.78	33.12	32.72	33.04	33.04	-0.90%	18,952
Mar 28, 2025	33.47	33.47	33.29	33.34	33.34	-0.89%	11,349
Mar 27, 2025	33.57	33.70	33.53	33.64	33.62	0.12%	24,062
Mar 26, 2025	33.72	33.75	33.49	33.60	33.58	-0.77%	18,204
Mar 25, 2025	34.04	34.04	33.86	33.86	33.84	0.04%	13,820
Mar 24, 2025	33.95	33.95	33.76	33.85	33.83	-0.40%	14,243
Mar 21, 2025	33.89	34.01	33.89	33.98	33.96	-0.53%	47,675
Mar 20, 2025	34.10	34.16	34.05	34.16	34.14	-1.36%	48,549
Mar 19, 2025	34.53	34.63	34.43	34.63	34.61	0.23%	32,936
Mar 18, 2025	34.52	34.55	34.36	34.55	34.53	0.20%	18,163
Mar 17, 2025	34.13	34.53	34.13	34.48	34.46	1.32%	36,164
Mar 14, 2025	33.88	34.05	33.85	34.03	34.01	1.60%	42,747
Mar 13, 2025	33.50	33.61	33.42	33.49	33.48	-0.65%	12,242
Mar 12, 2025	33.78	33.78	33.57	33.71	33.69	-0.03%	15,881
Mar 11, 2025	33.90	33.90	33.48	33.72	33.70	-0.50%	26,312
Mar 10, 2025	34.08	34.16	33.63	33.89	33.87	-1.85%	13,206
Mar 7, 2025	34.24	34.53	34.21	34.53	34.51	1.08%	21,559
Mar 6, 2025	34.04	34.34	34.04	34.16	34.14	0.26%	32,171
Mar 5, 2025	33.59	34.08	33.59	34.07	34.05	2.89%	14,616
Mar 4, 2025	32.88	33.33	32.55	33.11	33.09	-0.74%	59,992
Mar 3, 2025	33.61	33.61	32.88	33.36	33.34	1.72%	21,626
Feb 28, 2025	32.80	32.87	32.57	32.80	32.78	-0.45%	13,671
Feb 27, 2025	33.00	33.17	32.92	32.94	32.93	-0.83%	36,439
Feb 26, 2025	33.17	33.38	33.12	33.22	33.20	0.33%	62,703
Feb 25, 2025	33.11	33.14	32.93	33.11	33.09	1.07%	36,831
Feb 24, 2025	32.90	32.90	32.68	32.76	32.74	-0.06%	34,625
Feb 21, 2025	32.90	32.96	32.67	32.78	32.76	-0.49%	18,961
Feb 20, 2025	32.90	32.95	32.73	32.94	32.92	0.89%	19,505
Feb 19, 2025	32.64	32.75	32.57	32.65	32.63	-1.00%	26,361
Feb 18, 2025	33.02	33.02	32.90	32.98	32.96	0.33%	19,368
Feb 14, 2025	32.87	32.97	32.83	32.87	32.85	0.83%	18,832
Feb 13, 2025	32.35	32.60	32.35	32.60	32.58	1.27%	27,521
Feb 12, 2025	31.81	32.19	31.81	32.19	32.17	1.04%	23,092
Feb 11, 2025	31.68	31.91	31.68	31.86	31.84	0.50%	19,085