BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.23	30.32	30.23	30.32	30.32	-0.36%	16,501
Nov 19, 2024	30.19	30.45	30.19	30.43	30.43	-0.84%	15,561
Nov 18, 2024	30.56	30.72	30.55	30.68	30.68	0.42%	19,299
Nov 15, 2024	30.59	30.59	30.48	30.55	30.55	-0.11%	14,410
Nov 14, 2024	30.78	30.83	30.59	30.59	30.59	0.05%	20,374
Nov 13, 2024	30.59	30.62	30.44	30.57	30.57	-0.26%	13,623
Nov 12, 2024	30.77	30.77	30.55	30.65	30.65	-1.51%	16,918
Nov 11, 2024	31.11	31.18	31.09	31.13	31.13	-0.08%	14,266
Nov 8, 2024	31.20	31.20	31.04	31.15	31.15	-1.65%	18,856
Nov 7, 2024	31.72	31.77	31.57	31.67	31.67	1.08%	22,818
Nov 6, 2024	31.11	31.33	31.09	31.33	31.33	-1.18%	16,183
Nov 5, 2024	31.55	31.71	31.51	31.71	31.71	0.88%	23,296
Nov 4, 2024	31.51	31.57	31.37	31.43	31.43	0.66%	18,837
Nov 1, 2024	31.42	31.42	31.22	31.22	31.22	0.16%	9,686
Oct 31, 2024	31.28	31.32	31.00	31.17	31.17	-1.04%	35,046
Oct 30, 2024	31.50	31.64	31.50	31.50	31.50	-0.76%	23,494
Oct 29, 2024	31.76	31.84	31.73	31.74	31.74	-0.42%	26,750
Oct 28, 2024	32.51	32.51	31.86	31.88	31.88	0.36%	7,740
Oct 25, 2024	32.01	32.01	31.76	31.76	31.76	-0.25%	17,124
Oct 24, 2024	31.89	31.89	31.79	31.84	31.84	0.44%	13,316
Oct 23, 2024	31.67	31.84	31.57	31.70	31.70	-0.60%	22,135
Oct 22, 2024	31.88	31.89	31.79	31.89	31.89	-0.44%	19,385
Oct 21, 2024	32.20	32.20	31.93	32.03	32.03	-0.90%	12,891
Oct 18, 2024	32.33	32.33	32.19	32.32	32.32	0.81%	16,736
Oct 17, 2024	32.08	32.12	32.02	32.06	32.06	0.16%	29,125
Oct 16, 2024	31.84	32.04	31.84	32.01	32.01	0.55%	72,011
Oct 15, 2024	32.09	32.09	31.83	31.84	31.84	-1.45%	21,994
Oct 14, 2024	32.22	32.34	32.19	32.31	32.31	0.03%	18,985
Oct 11, 2024	32.29	32.35	32.24	32.30	32.30	-0.03%	28,481
Oct 10, 2024	32.33	32.34	32.23	32.31	32.31	0.03%	15,346
Oct 9, 2024	32.15	32.30	32.14	32.30	32.30	0.33%	22,586
Oct 8, 2024	32.19	32.24	32.10	32.19	32.19	-0.62%	45,863
Oct 7, 2024	32.48	32.50	32.30	32.39	32.39	-0.32%	25,671
Oct 4, 2024	32.44	32.49	32.37	32.49	32.49	0.79%	24,131
Oct 3, 2024	32.25	32.29	32.20	32.24	32.24	-1.01%	18,111
Oct 2, 2024	32.52	32.58	32.49	32.57	32.57	-0.08%	12,283
Oct 1, 2024	32.71	32.71	32.47	32.59	32.59	-0.57%	14,988
Sep 30, 2024	32.97	32.97	32.69	32.78	32.78	-0.63%	14,009
Sep 27, 2024	33.12	33.16	32.97	32.99	32.99	-0.11%	6,682
Sep 26, 2024	32.87	33.06	32.84	33.02	32.92	2.40%	17,834
Sep 25, 2024	32.51	32.51	32.25	32.25	32.15	-0.65%	15,666
Sep 24, 2024	32.31	32.49	32.31	32.46	32.36	0.89%	19,601
Sep 23, 2024	32.09	32.18	32.09	32.17	32.08	0.16%	12,606
Sep 20, 2024	32.11	32.16	32.08	32.12	32.02	-0.98%	20,553
Sep 19, 2024	32.30	32.49	32.28	32.44	32.34	1.71%	10,940
Sep 18, 2024	31.94	32.08	31.85	31.90	31.80	0.22%	14,783
Sep 17, 2024	32.00	32.00	31.83	31.83	31.73	-0.38%	9,289
Sep 16, 2024	31.86	31.95	31.81	31.95	31.85	0.50%	12,900
Sep 13, 2024	31.82	31.85	31.77	31.79	31.69	0.20%	9,424
Sep 12, 2024	31.47	31.72	31.47	31.72	31.63	0.42%	14,618
Sep 11, 2024	31.28	31.59	31.22	31.59	31.49	0.61%	10,289
Sep 10, 2024	31.35	31.43	31.21	31.40	31.30	-0.58%	17,856
Sep 9, 2024	31.42	31.68	31.42	31.58	31.48	0.80%	16,450
Sep 6, 2024	31.80	31.80	31.33	31.33	31.24	-1.71%	11,900
Sep 5, 2024	31.90	31.92	31.80	31.88	31.78	0.47%	19,969
Sep 4, 2024	31.57	31.86	31.57	31.73	31.63	0.26%	15,985
Sep 3, 2024	31.95	31.95	31.64	31.64	31.55	-1.12%	22,518
Aug 30, 2024	32.03	32.03	31.84	32.00	31.91	0.23%	11,678
Aug 29, 2024	31.92	32.05	31.87	31.93	31.83	0.19%	21,387
Aug 28, 2024	31.96	32.01	31.78	31.87	31.77	-0.87%	16,143
Aug 27, 2024	32.08	32.17	32.00	32.15	32.05	0.51%	15,132
Aug 26, 2024	31.97	32.02	31.96	31.99	31.89	-0.40%	17,108
Aug 23, 2024	31.86	32.12	31.86	32.12	32.02	1.78%	3,636
Aug 22, 2024	31.60	31.68	31.53	31.56	31.46	-0.05%	14,121
Aug 21, 2024	31.57	31.57	31.45	31.57	31.47	1.02%	31,447
Aug 20, 2024	31.33	31.33	31.24	31.25	31.16	-0.57%	20,333
Aug 19, 2024	31.35	31.45	31.35	31.43	31.34	0.91%	6,129
Aug 16, 2024	31.09	31.16	31.05	31.15	31.05	0.60%	18,550
Aug 15, 2024	30.86	31.00	30.86	30.96	30.87	1.01%	11,338
Aug 14, 2024	30.54	30.65	30.54	30.65	30.56	0.66%	11,303
Aug 13, 2024	30.20	30.45	30.17	30.45	30.35	1.30%	12,446
Aug 12, 2024	30.02	30.13	30.02	30.06	29.96	-0.08%	10,518
Aug 9, 2024	30.02	30.08	29.98	30.08	29.99	0.19%	14,433
Aug 8, 2024	29.92	30.07	29.90	30.02	29.93	1.38%	14,529
Aug 7, 2024	29.87	29.96	29.61	29.61	29.52	0.77%	24,958
Aug 6, 2024	29.18	29.51	29.18	29.39	29.30	0.08%	19,178
Aug 5, 2024	29.13	29.50	29.13	29.37	29.28	-1.80%	13,049
Aug 2, 2024	30.01	30.01	29.79	29.90	29.81	-1.00%	13,315
Aug 1, 2024	30.52	30.52	30.12	30.21	30.11	-1.73%	61,020
Jul 31, 2024	30.73	30.75	30.67	30.74	30.65	0.72%	11,817
Jul 30, 2024	30.48	30.52	30.40	30.52	30.43	0.20%	22,153
Jul 29, 2024	30.34	30.46	30.34	30.46	30.36	-0.50%	10,420
Jul 26, 2024	30.50	30.64	30.50	30.61	30.52	1.07%	9,346
Jul 25, 2024	30.21	30.37	30.19	30.29	30.19	-0.20%	17,518
Jul 24, 2024	30.54	30.57	30.30	30.35	30.26	-1.17%	12,764
Jul 23, 2024	30.71	30.76	30.64	30.71	30.61	-0.22%	9,748
Jul 22, 2024	30.73	30.80	30.73	30.78	30.68	0.77%	17,431
Jul 19, 2024	30.58	30.58	30.54	30.54	30.45	-0.43%	1,628
Jul 18, 2024	30.98	30.98	30.66	30.67	30.58	-0.69%	10,425
Jul 17, 2024	30.94	30.94	30.88	30.89	30.79	-0.02%	10,550
Jul 16, 2024	30.68	30.89	30.64	30.89	30.80	0.91%	16,802
Jul 15, 2024	30.70	30.73	30.59	30.61	30.52	-1.38%	18,295
Jul 12, 2024	31.08	31.11	31.02	31.04	30.95	0.94%	21,554
Jul 11, 2024	30.80	30.80	30.75	30.75	30.66	0.91%	13,163
Jul 10, 2024	30.40	30.48	30.36	30.48	30.38	1.23%	25,501
Jul 9, 2024	30.05	30.13	30.01	30.11	30.01	-0.41%	25,011
Jul 8, 2024	30.27	30.28	30.21	30.23	30.14	0.09%	17,173
Jul 5, 2024	30.28	30.28	30.12	30.20	30.11	1.19%	16,377
Jul 3, 2024	29.84	29.85	29.84	29.85	29.76	1.43%	9,794
Jul 2, 2024	29.39	29.43	29.31	29.43	29.34	0.19%	15,144