BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	43.62	43.72	43.38	43.57	43.57	-2.09%	31,397
Feb 27, 2026	44.45	44.67	44.32	44.50	44.50	0.02%	45,680
Feb 26, 2026	44.52	44.62	44.29	44.49	44.49	0.04%	44,083
Feb 25, 2026	44.60	44.60	44.30	44.47	44.47	-0.51%	75,931
Feb 24, 2026	44.35	44.74	44.35	44.70	44.70	0.81%	79,300
Feb 23, 2026	44.49	44.59	44.27	44.34	44.34	-0.40%	99,190
Feb 20, 2026	44.18	44.56	44.07	44.52	44.52	0.76%	64,860
Feb 19, 2026	44.07	44.21	43.95	44.19	44.19	0.20%	81,132
Feb 18, 2026	44.15	44.29	44.01	44.10	44.10	0.06%	74,946
Feb 17, 2026	43.98	44.16	43.78	44.07	44.07	-0.79%	42,414
Feb 13, 2026	44.38	44.49	44.24	44.42	44.42	0.14%	21,400
Feb 12, 2026	44.72	44.72	44.16	44.36	44.36	-0.36%	47,110
Feb 11, 2026	44.51	45.77	44.22	44.52	44.52	0.32%	41,117
Feb 10, 2026	44.25	44.48	44.25	44.38	44.38	1.23%	84,123
Feb 9, 2026	43.51	43.85	43.47	43.84	43.84	1.03%	38,469
Feb 6, 2026	42.93	43.45	42.93	43.39	43.39	1.77%	58,913
Feb 5, 2026	42.57	42.79	42.44	42.64	42.64	-0.40%	46,061
Feb 4, 2026	42.73	42.86	42.62	42.81	42.81	1.04%	38,921
Feb 3, 2026	42.20	42.41	42.00	42.37	42.37	0.50%	25,950
Feb 2, 2026	42.00	42.22	42.00	42.16	42.16	0.40%	32,732
Jan 30, 2026	42.26	42.26	41.95	41.99	41.99	-0.33%	22,678
Jan 29, 2026	42.44	44.68	41.83	42.13	42.13	-0.47%	99,379
Jan 28, 2026	42.45	42.45	42.10	42.33	42.33	-0.47%	28,374
Jan 27, 2026	42.38	42.57	42.32	42.53	42.53	1.38%	60,620
Jan 26, 2026	42.07	42.12	41.88	41.95	41.95	0.41%	45,441
Jan 23, 2026	41.45	41.80	41.42	41.78	41.78	0.46%	41,684
Jan 22, 2026	41.53	41.70	41.46	41.59	41.59	0.82%	94,885
Jan 21, 2026	41.06	41.29	40.82	41.25	41.25	1.50%	35,239
Jan 20, 2026	40.74	40.92	40.58	40.64	40.64	-1.50%	45,856
Jan 16, 2026	41.46	41.46	41.13	41.26	41.26	-0.22%	46,087
Jan 15, 2026	41.65	41.65	41.35	41.35	41.35	-0.84%	40,416
Jan 14, 2026	41.45	41.70	41.45	41.70	41.70	1.10%	20,455
Jan 13, 2026	41.49	41.49	41.16	41.25	41.25	-0.64%	27,466
Jan 12, 2026	41.48	41.52	41.36	41.51	41.51	0.31%	28,655
Jan 9, 2026	41.34	41.43	41.18	41.38	41.38	0.77%	52,436
Jan 8, 2026	40.76	41.09	40.76	41.07	41.06	0.70%	94,065
Jan 7, 2026	40.90	40.90	40.68	40.78	40.78	-0.39%	91,584
Jan 6, 2026	41.00	41.02	40.85	40.94	40.94	0.29%	40,984
Jan 5, 2026	40.55	40.86	40.46	40.82	40.82	0.82%	24,825
Jan 2, 2026	40.55	40.58	40.32	40.49	40.49	0.87%	34,330
Dec 31, 2025	40.13	40.23	40.05	40.14	40.14	-0.40%	53,294
Dec 30, 2025	40.37	40.39	40.22	40.30	40.30	-0.34%	19,173
Dec 29, 2025	40.51	40.51	40.38	40.44	40.18	-0.20%	13,670
Dec 26, 2025	40.51	40.60	40.39	40.52	40.26	0.39%	17,264
Dec 24, 2025	40.33	40.50	40.33	40.36	40.11	0.07%	12,542
Dec 23, 2025	40.35	40.44	40.29	40.33	40.08	0.42%	22,960
Dec 22, 2025	40.17	40.24	40.07	40.16	39.91	0.10%	39,857
Dec 19, 2025	40.15	40.29	40.09	40.12	39.87	0.13%	26,837
Dec 18, 2025	40.14	40.30	40.03	40.07	39.81	0.47%	16,108
Dec 17, 2025	40.18	40.18	39.86	39.88	39.63	-0.64%	22,807