BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.56	35.74	35.41	35.62	35.62	-0.57%	24,633
Jun 26, 2025	35.72	35.88	35.67	35.83	35.34	0.77%	23,822
Jun 25, 2025	35.76	35.76	35.47	35.56	35.07	-0.93%	18,922
Jun 24, 2025	35.77	35.89	35.74	35.89	35.40	1.46%	19,467
Jun 23, 2025	35.10	35.40	35.10	35.37	34.89	0.60%	19,764
Jun 20, 2025	35.47	35.47	35.16	35.16	34.68	-0.99%	25,931
Jun 18, 2025	35.52	35.65	35.46	35.51	35.02	-0.20%	11,279
Jun 17, 2025	35.81	35.87	35.58	35.58	35.09	-1.35%	22,198
Jun 16, 2025	36.25	36.33	36.04	36.07	35.58	0.70%	12,091
Jun 13, 2025	35.80	36.01	35.78	35.82	35.33	-1.46%	23,073
Jun 12, 2025	36.22	36.44	36.22	36.35	35.85	0.85%	93,142
Jun 11, 2025	36.12	36.24	36.05	36.05	35.55	0.04%	50,816
Jun 10, 2025	36.31	36.31	35.93	36.03	35.54	0.67%	23,161
Jun 9, 2025	35.55	35.97	35.55	35.79	35.30	-0.03%	15,279
Jun 6, 2025	35.75	35.81	35.67	35.80	35.31	0.40%	12,397
Jun 5, 2025	35.76	35.79	35.63	35.66	35.17	-0.12%	14,091
Jun 4, 2025	35.53	35.83	35.53	35.70	35.21	0.86%	12,578
Jun 3, 2025	35.33	35.42	35.25	35.40	34.91	-0.16%	41,480
Jun 2, 2025	35.29	35.49	35.12	35.45	34.96	0.54%	25,861
May 30, 2025	35.21	35.30	35.07	35.26	34.78	-0.15%	20,133
May 29, 2025	35.24	35.36	35.21	35.32	34.83	0.37%	18,212
May 28, 2025	35.33	35.33	35.14	35.19	34.70	-1.17%	20,837
May 27, 2025	35.45	35.64	35.45	35.60	35.11	1.48%	141,904
May 23, 2025	34.81	35.14	34.81	35.08	34.60	-0.32%	14,572
May 22, 2025	35.72	35.72	35.03	35.19	34.71	-0.33%	42,460
May 21, 2025	35.54	35.61	35.22	35.31	34.83	-0.23%	26,510
May 20, 2025	35.45	35.48	35.33	35.39	34.91	0.36%	18,910
May 19, 2025	35.07	35.27	34.91	35.27	34.78	0.67%	7,037
May 16, 2025	34.99	35.10	34.86	35.03	34.55	0.55%	8,997
May 15, 2025	34.89	34.90	34.67	34.84	34.36	0.17%	11,220
May 14, 2025	35.02	35.02	34.72	34.78	34.30	-0.20%	20,649
May 13, 2025	34.66	34.93	34.61	34.85	34.37	0.32%	26,858
May 12, 2025	34.56	34.74	34.55	34.74	34.26	0.81%	22,126
May 9, 2025	34.51	34.51	34.25	34.46	33.99	0.44%	185,749
May 8, 2025	34.37	34.41	34.20	34.31	33.84	0.34%	14,809
May 7, 2025	34.10	34.29	34.10	34.19	33.73	-0.71%	17,534
May 6, 2025	34.42	34.48	34.29	34.44	33.97	0.19%	16,486
May 5, 2025	34.40	34.55	34.27	34.38	33.90	0.07%	13,792
May 2, 2025	34.49	34.51	34.31	34.35	33.88	1.03%	21,315
May 1, 2025	33.97	34.04	33.81	34.00	33.53	0.02%	9,809
Apr 30, 2025	33.98	34.05	33.69	33.99	33.53	0.33%	12,419
Apr 29, 2025	34.05	34.08	33.85	33.88	33.42	0.21%	19,261
Apr 28, 2025	33.68	33.91	33.68	33.81	33.35	0.74%	20,460
Apr 25, 2025	33.55	33.79	33.48	33.56	33.10	0.21%	18,441
Apr 24, 2025	33.31	33.70	33.31	33.49	33.03	0.60%	11,572
Apr 23, 2025	33.42	33.54	33.08	33.29	32.83	1.09%	18,545
Apr 22, 2025	32.78	33.18	32.75	32.93	32.48	2.36%	20,266
Apr 21, 2025	32.44	32.56	31.94	32.17	31.73	-1.11%	207,955
Apr 17, 2025	32.42	32.70	32.28	32.53	32.08	1.12%	15,397
Apr 16, 2025	32.27	32.37	31.95	32.17	31.73	-0.22%	76,469