BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	38.60	40.24	38.60	39.18	39.18	0.31%	21,579
Oct 22, 2025	38.87	40.13	36.93	39.06	39.06	0.24%	9,783
Oct 21, 2025	38.92	39.06	38.91	38.97	38.97	-0.70%	27,529
Oct 20, 2025	39.17	39.28	39.05	39.24	39.24	0.26%	7,690
Oct 17, 2025	38.90	39.14	38.89	39.14	39.14	0.75%	19,142
Oct 16, 2025	38.74	38.95	38.74	38.85	38.85	0.59%	19,277
Oct 15, 2025	38.45	38.64	38.41	38.62	38.62	1.17%	44,548
Oct 14, 2025	37.86	38.30	37.84	38.17	38.17	0.17%	29,434
Oct 13, 2025	37.97	38.16	37.94	38.11	38.11	1.12%	16,441
Oct 10, 2025	38.31	38.36	37.60	37.69	37.69	-1.91%	13,979
Oct 9, 2025	38.76	38.76	38.29	38.42	38.42	-0.49%	30,240
Oct 8, 2025	38.65	38.67	38.50	38.61	38.61	0.13%	9,830
Oct 7, 2025	38.83	38.83	38.48	38.56	38.56	-0.72%	18,552
Oct 6, 2025	38.90	38.92	38.73	38.84	38.84	-0.30%	47,058
Oct 3, 2025	38.78	38.97	38.78	38.96	38.96	0.82%	19,227
Oct 2, 2025	38.81	38.90	38.50	38.64	38.64	0.13%	33,415
Oct 1, 2025	38.60	38.72	38.52	38.59	38.59	0.44%	11,324
Sep 30, 2025	38.34	38.47	38.24	38.42	38.42	0.39%	27,641
Sep 29, 2025	38.28	38.32	38.14	38.27	38.27	0.16%	28,238
Sep 26, 2025	38.15	38.22	38.06	38.21	38.08	0.37%	39,557
Sep 25, 2025	38.18	38.18	37.93	38.07	37.94	-0.89%	59,662
Sep 24, 2025	38.48	38.54	38.29	38.41	38.28	-0.16%	194,479
Sep 23, 2025	38.45	38.66	38.43	38.47	38.34	0.58%	56,086
Sep 22, 2025	38.17	38.36	38.04	38.25	38.12	0.39%	18,042
Sep 19, 2025	38.28	38.28	38.08	38.10	37.97	-0.65%	27,597
Sep 18, 2025	38.38	38.49	38.23	38.35	38.22	0.01%	41,718
Sep 17, 2025	38.32	38.59	38.24	38.35	38.22	0.03%	60,446
Sep 16, 2025	38.36	38.37	38.24	38.34	38.21	0.48%	12,083
Sep 15, 2025	38.17	38.27	38.11	38.15	38.02	0.34%	16,484
Sep 12, 2025	38.03	38.07	37.96	38.02	37.89	-0.50%	12,814
Sep 11, 2025	38.24	38.24	38.01	38.21	38.08	1.22%	23,733
Sep 10, 2025	37.89	37.90	37.63	37.75	37.63	-0.58%	20,906
Sep 9, 2025	37.93	37.98	37.86	37.97	37.84	-	18,843
Sep 8, 2025	38.13	38.13	37.65	37.97	37.84	0.96%	20,022
Sep 5, 2025	37.74	37.79	37.44	37.61	37.49	1.05%	19,101
Sep 4, 2025	37.07	37.30	37.07	37.22	37.10	0.46%	53,188
Sep 3, 2025	37.23	37.23	37.03	37.05	36.93	-0.18%	12,023
Sep 2, 2025	36.99	37.19	36.97	37.12	36.99	-0.62%	13,749
Aug 29, 2025	37.26	37.35	37.17	37.35	37.23	0.11%	17,251
Aug 28, 2025	37.27	37.41	37.27	37.31	37.19	0.38%	14,080
Aug 27, 2025	37.03	37.25	36.91	37.17	37.05	-0.32%	14,428
Aug 26, 2025	37.35	37.35	37.16	37.29	37.17	-0.37%	14,122
Aug 25, 2025	37.82	37.82	37.35	37.43	37.31	-1.03%	18,277
Aug 22, 2025	37.41	37.94	37.41	37.82	37.70	1.75%	11,515
Aug 21, 2025	37.14	37.30	37.14	37.17	37.05	-0.75%	20,509
Aug 20, 2025	37.35	37.45	37.25	37.45	37.33	0.67%	74,217
Aug 19, 2025	37.25	37.33	37.08	37.20	37.08	0.73%	14,306
Aug 18, 2025	36.96	37.03	36.85	36.93	36.81	-0.40%	12,827
Aug 15, 2025	36.99	37.18	36.99	37.08	36.96	0.24%	14,523
Aug 14, 2025	36.89	36.99	36.80	36.99	36.87	-0.42%	21,979