BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	30.55	30.78	30.54	30.76	30.76	1.83%	16,829
Jan 17, 2025	30.33	30.33	30.19	30.20	30.20	0.51%	10,737
Jan 16, 2025	29.94	30.09	29.87	30.05	30.05	0.70%	51,186
Jan 15, 2025	29.81	29.91	29.68	29.84	29.84	1.41%	48,332
Jan 14, 2025	29.30	29.45	29.30	29.42	29.42	0.22%	19,044
Jan 13, 2025	29.22	29.36	29.14	29.36	29.36	-0.14%	20,399
Jan 10, 2025	29.59	29.61	29.31	29.40	29.40	-1.51%	20,984
Jan 8, 2025	29.74	29.85	29.74	29.85	29.85	-0.73%	14,323
Jan 7, 2025	30.23	30.23	30.01	30.07	30.07	0.13%	72,273
Jan 6, 2025	30.08	30.17	30.00	30.03	30.03	1.27%	18,074
Jan 3, 2025	29.59	29.68	29.59	29.65	29.65	-0.22%	12,169
Jan 2, 2025	29.77	29.79	29.63	29.72	29.72	-0.38%	12,923
Dec 31, 2024	30.20	30.20	29.78	29.83	29.83	0.02%	9,945
Dec 30, 2024	29.87	29.90	29.66	29.83	29.83	-1.12%	26,016
Dec 27, 2024	30.13	30.24	30.08	30.16	30.00	-0.40%	33,447
Dec 26, 2024	30.12	30.32	30.12	30.28	30.12	0.45%	19,982
Dec 24, 2024	30.16	30.16	30.04	30.15	29.99	0.72%	10,254
Dec 23, 2024	29.84	29.93	29.71	29.93	29.77	0.39%	16,802
Dec 20, 2024	29.61	29.96	29.61	29.82	29.66	0.27%	21,714
Dec 19, 2024	29.81	29.83	29.71	29.74	29.58	-0.05%	28,909
Dec 18, 2024	30.47	30.49	29.72	29.75	29.59	-2.15%	35,846
Dec 17, 2024	30.39	30.49	30.32	30.41	30.25	-0.08%	14,122
Dec 16, 2024	30.54	30.58	30.43	30.43	30.27	-0.74%	25,307
Dec 13, 2024	30.62	30.71	30.62	30.66	30.49	-0.18%	16,493
Dec 12, 2024	30.84	30.86	30.71	30.71	30.55	-0.74%	21,077
Dec 11, 2024	30.79	30.98	30.77	30.94	30.78	0.36%	16,176
Dec 10, 2024	31.06	31.06	30.78	30.83	30.67	-0.84%	14,569
Dec 9, 2024	31.19	31.29	31.09	31.09	30.93	0.73%	13,997
Dec 6, 2024	30.92	30.92	30.78	30.87	30.70	0.26%	14,431
Dec 5, 2024	30.74	30.80	30.74	30.79	30.62	0.85%	12,157
Dec 4, 2024	30.51	30.61	30.47	30.53	30.36	-0.44%	15,218
Dec 3, 2024	30.67	30.73	30.59	30.66	30.50	0.52%	22,068
Dec 2, 2024	30.36	30.51	30.30	30.50	30.34	-0.01%	14,074
Nov 29, 2024	30.33	30.50	30.33	30.50	30.34	0.50%	10,825
Nov 27, 2024	30.40	30.45	30.29	30.35	30.19	0.23%	14,893
Nov 26, 2024	30.31	30.31	30.21	30.28	30.12	-0.72%	20,323
Nov 25, 2024	30.48	30.52	30.39	30.50	30.34	0.63%	16,026
Nov 22, 2024	30.29	30.38	30.24	30.31	30.15	0.07%	13,959
Nov 21, 2024	30.27	30.31	30.17	30.29	30.13	-0.08%	15,103
Nov 20, 2024	30.23	30.32	30.23	30.32	30.16	-0.36%	16,501
Nov 19, 2024	30.19	30.45	30.19	30.43	30.27	-0.84%	15,561
Nov 18, 2024	30.56	30.72	30.55	30.68	30.52	0.42%	19,299
Nov 15, 2024	30.59	30.59	30.48	30.55	30.39	-0.11%	14,410
Nov 14, 2024	30.78	30.83	30.59	30.59	30.43	0.05%	20,374
Nov 13, 2024	30.59	30.62	30.44	30.57	30.41	-0.26%	13,623
Nov 12, 2024	30.77	30.77	30.55	30.65	30.49	-1.51%	16,918
Nov 11, 2024	31.11	31.18	31.09	31.13	30.96	-0.08%	14,266
Nov 8, 2024	31.20	31.20	31.04	31.15	30.99	-1.65%	18,856
Nov 7, 2024	31.72	31.77	31.57	31.67	31.50	1.08%	22,818
Nov 6, 2024	31.11	31.33	31.09	31.33	31.17	-1.18%	16,183
Nov 5, 2024	31.55	31.71	31.51	31.71	31.54	0.88%	23,296
Nov 4, 2024	31.51	31.57	31.37	31.43	31.27	0.66%	18,837
Nov 1, 2024	31.42	31.42	31.22	31.22	31.06	0.16%	9,686
Oct 31, 2024	31.28	31.32	31.00	31.17	31.01	-1.04%	35,046
Oct 30, 2024	31.50	31.64	31.50	31.50	31.33	-0.76%	23,494
Oct 29, 2024	31.76	31.84	31.73	31.74	31.57	-0.42%	26,750
Oct 28, 2024	32.51	32.51	31.86	31.88	31.71	0.36%	7,740
Oct 25, 2024	32.01	32.01	31.76	31.76	31.59	-0.25%	17,124
Oct 24, 2024	31.89	31.89	31.79	31.84	31.67	0.44%	13,316
Oct 23, 2024	31.67	31.84	31.57	31.70	31.53	-0.60%	22,135
Oct 22, 2024	31.88	31.89	31.79	31.89	31.72	-0.44%	19,385
Oct 21, 2024	32.20	32.20	31.93	32.03	31.86	-0.90%	12,891
Oct 18, 2024	32.33	32.33	32.19	32.32	32.15	0.81%	16,736
Oct 17, 2024	32.08	32.12	32.02	32.06	31.89	0.16%	29,125
Oct 16, 2024	31.84	32.04	31.84	32.01	31.84	0.55%	72,011
Oct 15, 2024	32.09	32.09	31.83	31.84	31.67	-1.45%	21,994
Oct 14, 2024	32.22	32.34	32.19	32.31	32.14	0.03%	18,985
Oct 11, 2024	32.29	32.35	32.24	32.30	32.13	-0.03%	28,481
Oct 10, 2024	32.33	32.34	32.23	32.31	32.14	0.03%	15,346
Oct 9, 2024	32.15	32.30	32.14	32.30	32.13	0.33%	22,586
Oct 8, 2024	32.19	32.24	32.10	32.19	32.02	-0.62%	45,863
Oct 7, 2024	32.48	32.50	32.30	32.39	32.22	-0.32%	25,671
Oct 4, 2024	32.44	32.49	32.37	32.49	32.32	0.79%	24,131
Oct 3, 2024	32.25	32.29	32.20	32.24	32.07	-1.01%	18,111
Oct 2, 2024	32.52	32.58	32.49	32.57	32.39	-0.08%	12,283
Oct 1, 2024	32.71	32.71	32.47	32.59	32.42	-0.57%	14,988
Sep 30, 2024	32.97	32.97	32.69	32.78	32.60	-0.63%	14,009
Sep 27, 2024	33.12	33.16	32.97	32.99	32.81	-0.11%	6,682
Sep 26, 2024	32.87	33.06	32.84	33.02	32.75	2.40%	17,834
Sep 25, 2024	32.51	32.51	32.25	32.25	31.98	-0.65%	15,666
Sep 24, 2024	32.31	32.49	32.31	32.46	32.19	0.89%	19,601
Sep 23, 2024	32.09	32.18	32.09	32.17	31.91	0.16%	12,606
Sep 20, 2024	32.11	32.16	32.08	32.12	31.86	-0.98%	20,553
Sep 19, 2024	32.30	32.49	32.28	32.44	32.17	1.71%	10,940
Sep 18, 2024	31.94	32.08	31.85	31.90	31.63	0.22%	14,783
Sep 17, 2024	32.00	32.00	31.83	31.83	31.56	-0.38%	9,289
Sep 16, 2024	31.86	31.95	31.81	31.95	31.68	0.50%	12,900
Sep 13, 2024	31.82	31.85	31.77	31.79	31.52	0.20%	9,424
Sep 12, 2024	31.47	31.72	31.47	31.72	31.46	0.42%	14,618
Sep 11, 2024	31.28	31.59	31.22	31.59	31.33	0.61%	10,289
Sep 10, 2024	31.35	31.43	31.21	31.40	31.14	-0.58%	17,856
Sep 9, 2024	31.42	31.68	31.42	31.58	31.32	0.80%	16,450
Sep 6, 2024	31.80	31.80	31.33	31.33	31.07	-1.71%	11,900
Sep 5, 2024	31.90	31.92	31.80	31.88	31.61	0.47%	19,969
Sep 4, 2024	31.57	31.86	31.57	31.73	31.46	0.26%	15,985
Sep 3, 2024	31.95	31.95	31.64	31.64	31.38	-1.12%	22,518
Aug 30, 2024	32.03	32.03	31.84	32.00	31.74	0.23%	11,678
Aug 29, 2024	31.92	32.05	31.87	31.93	31.66	0.19%	21,387
Aug 28, 2024	31.96	32.01	31.78	31.87	31.61	-0.87%	16,143
Aug 27, 2024	32.08	32.17	32.00	32.15	31.88	0.51%	15,132