BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	35.75	35.81	35.67	35.80	35.80	0.40%	12,397
Jun 5, 2025	35.76	35.79	35.63	35.66	35.66	-0.12%	14,091
Jun 4, 2025	35.53	35.83	35.53	35.70	35.70	0.86%	12,578
Jun 3, 2025	35.33	35.42	35.25	35.40	35.40	-0.16%	41,480
Jun 2, 2025	35.29	35.49	35.12	35.45	35.45	0.54%	25,861
May 30, 2025	35.21	35.30	35.07	35.26	35.26	-0.15%	20,133
May 29, 2025	35.24	35.36	35.21	35.32	35.32	0.37%	18,212
May 28, 2025	35.33	35.33	35.14	35.19	35.19	-1.17%	20,837
May 27, 2025	35.45	35.64	35.45	35.60	35.60	1.48%	141,904
May 23, 2025	34.81	35.14	34.81	35.08	35.08	-0.32%	14,572
May 22, 2025	35.72	35.72	35.03	35.19	35.19	-0.33%	42,460
May 21, 2025	35.54	35.61	35.22	35.31	35.31	-0.23%	26,510
May 20, 2025	35.45	35.48	35.33	35.39	35.39	0.36%	18,910
May 19, 2025	35.07	35.27	34.91	35.27	35.27	0.67%	7,037
May 16, 2025	34.99	35.10	34.86	35.03	35.03	0.55%	8,997
May 15, 2025	34.89	34.90	34.67	34.84	34.84	0.17%	11,220
May 14, 2025	35.02	35.02	34.72	34.78	34.78	-0.20%	20,649
May 13, 2025	34.66	34.93	34.61	34.85	34.85	0.32%	26,858
May 12, 2025	34.56	34.74	34.55	34.74	34.74	0.81%	22,126
May 9, 2025	34.51	34.51	34.25	34.46	34.46	0.44%	185,749
May 8, 2025	34.37	34.41	34.20	34.31	34.31	0.34%	14,809
May 7, 2025	34.10	34.29	34.10	34.19	34.19	-0.71%	17,534
May 6, 2025	34.42	34.48	34.29	34.44	34.44	0.19%	16,486
May 5, 2025	34.40	34.55	34.27	34.38	34.38	0.07%	13,792
May 2, 2025	34.49	34.51	34.31	34.35	34.35	1.03%	21,315
May 1, 2025	33.97	34.04	33.81	34.00	34.00	0.02%	9,809
Apr 30, 2025	33.98	34.05	33.69	33.99	33.99	0.33%	12,419
Apr 29, 2025	34.05	34.08	33.85	33.88	33.88	0.21%	19,261
Apr 28, 2025	33.68	33.91	33.68	33.81	33.81	0.74%	20,460
Apr 25, 2025	33.55	33.79	33.48	33.56	33.56	0.21%	18,441
Apr 24, 2025	33.31	33.70	33.31	33.49	33.49	0.60%	11,572
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