BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	32.81	33.07	32.81	32.98	-	-0.18%	8,834
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
Mar 26, 2025	33.72	33.75	33.49	33.60	33.58	-0.77%	18,204
Mar 25, 2025	34.04	34.04	33.86	33.86	33.84	0.04%	13,820
Mar 24, 2025	33.95	33.95	33.76	33.85	33.83	-0.40%	14,243
Mar 21, 2025	33.89	34.01	33.89	33.98	33.96	-0.53%	47,675
Mar 20, 2025	34.10	34.16	34.05	34.16	34.14	-1.36%	48,549
Mar 19, 2025	34.53	34.63	34.43	34.63	34.61	0.23%	32,936
Mar 18, 2025	34.52	34.55	34.36	34.55	34.53	0.20%	18,163
Mar 17, 2025	34.13	34.53	34.13	34.48	34.46	1.32%	36,164
Mar 14, 2025	33.88	34.05	33.85	34.03	34.01	1.60%	42,747
Mar 13, 2025	33.50	33.61	33.42	33.49	33.48	-0.65%	12,242
Mar 12, 2025	33.78	33.78	33.57	33.71	33.69	-0.03%	15,881
Mar 11, 2025	33.90	33.90	33.48	33.72	33.70	-0.50%	26,312
Mar 10, 2025	34.08	34.16	33.63	33.89	33.87	-1.85%	13,206
Mar 7, 2025	34.24	34.53	34.21	34.53	34.51	1.08%	21,559
Mar 6, 2025	34.04	34.34	34.04	34.16	34.14	0.26%	32,171
Mar 5, 2025	33.59	34.08	33.59	34.07	34.05	2.89%	14,616
Mar 4, 2025	32.88	33.33	32.55	33.11	33.09	-0.74%	59,992
Mar 3, 2025	33.61	33.61	32.88	33.36	33.34	1.72%	21,626
Feb 28, 2025	32.80	32.87	32.57	32.80	32.78	-0.45%	13,671
Feb 27, 2025	33.00	33.17	32.92	32.94	32.93	-0.83%	36,439
Feb 26, 2025	33.17	33.38	33.12	33.22	33.20	0.33%	62,703
Feb 25, 2025	33.11	33.14	32.93	33.11	33.09	1.07%	36,831
Feb 24, 2025	32.90	32.90	32.68	32.76	32.74	-0.06%	34,625
Feb 21, 2025	32.90	32.96	32.67	32.78	32.76	-0.49%	18,961
Feb 20, 2025	32.90	32.95	32.73	32.94	32.92	0.89%	19,505
Feb 19, 2025	32.64	32.75	32.57	32.65	32.63	-1.00%	26,361
Feb 18, 2025	33.02	33.02	32.90	32.98	32.96	0.33%	19,368
Feb 14, 2025	32.87	32.97	32.83	32.87	32.85	0.83%	18,832
Feb 13, 2025	32.35	32.60	32.35	32.60	32.58	1.27%	27,521
Feb 12, 2025	31.81	32.19	31.81	32.19	32.17	1.04%	23,092
Feb 11, 2025	31.68	31.91	31.68	31.86	31.84	0.50%	19,085
Feb 10, 2025	31.67	31.70	31.61	31.70	31.68	0.59%	20,631
Feb 7, 2025	31.75	31.77	31.51	31.52	31.50	-0.65%	28,513
Feb 6, 2025	31.73	31.74	31.64	31.72	31.70	0.70%	25,972
Feb 5, 2025	31.40	31.53	31.35	31.50	31.48	1.14%	46,019
Feb 4, 2025	31.01	31.19	31.01	31.15	31.13	0.83%	15,968
Feb 3, 2025	30.65	30.96	30.58	30.89	30.87	-0.87%	13,298
Jan 31, 2025	31.43	31.43	31.16	31.16	31.15	-1.07%	14,146
Jan 30, 2025	31.35	31.64	31.35	31.50	31.48	1.22%	18,861
Jan 29, 2025	31.24	31.24	31.11	31.12	31.10	-0.42%	25,397
Jan 28, 2025	31.26	31.26	31.05	31.25	31.23	0.19%	50,808
Jan 27, 2025	31.13	31.19	31.09	31.19	31.17	0.64%	8,500
Jan 24, 2025	30.94	31.06	30.94	30.99	30.98	0.46%	27,744
Jan 23, 2025	30.62	30.87	30.61	30.85	30.83	0.82%	12,135
Jan 22, 2025	30.72	30.72	30.59	30.60	30.58	-0.50%	19,098
Jan 21, 2025	30.55	30.78	30.54	30.76	30.74	1.83%	16,829