BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	40.24	40.63	40.03	40.39	40.39	2.10%	3,875
Mar 20, 2026	40.39	40.39	39.40	39.56	39.56	-2.47%	5,783
Mar 19, 2026	40.20	40.79	40.05	40.56	40.56	-0.41%	79,320
Mar 18, 2026	41.30	41.30	40.68	40.73	40.73	-1.81%	92,455
Mar 17, 2026	41.70	41.70	41.41	41.48	41.48	0.53%	31,286
Mar 16, 2026	41.15	41.39	41.12	41.26	41.26	1.43%	35,588
Mar 13, 2026	41.18	41.28	40.61	40.68	40.68	-1.02%	120,722
Mar 12, 2026	41.46	41.46	41.07	41.10	41.10	-1.84%	533,366
Mar 11, 2026	41.65	41.93	41.58	41.87	41.87	0.22%	29,877
Mar 10, 2026	42.17	42.43	41.71	41.78	41.78	-0.85%	154,359
Mar 9, 2026	41.40	42.14	40.92	42.14	42.14	0.81%	945,815
Mar 6, 2026	41.55	41.93	41.41	41.80	41.80	-0.55%	42,123
Mar 5, 2026	42.12	42.28	41.64	42.03	42.03	-1.13%	51,337
Mar 4, 2026	42.48	42.63	42.19	42.51	42.51	0.57%	34,496
Mar 3, 2026	41.87	42.52	41.58	42.27	42.27	-2.98%	72,333
Mar 2, 2026	43.62	43.72	43.38	43.57	43.57	-2.09%	31,397
Feb 27, 2026	44.45	44.67	44.32	44.50	44.50	0.02%	45,680
Feb 26, 2026	44.52	44.62	44.29	44.49	44.49	0.04%	44,083
Feb 25, 2026	44.60	44.60	44.30	44.47	44.47	-0.51%	75,931
Feb 24, 2026	44.35	44.74	44.35	44.70	44.70	0.81%	79,300
Feb 23, 2026	44.49	44.59	44.27	44.34	44.34	-0.40%	99,190
Feb 20, 2026	44.18	44.56	44.07	44.52	44.52	0.76%	64,860
Feb 19, 2026	44.07	44.21	43.95	44.19	44.19	0.20%	81,132
Feb 18, 2026	44.15	44.29	44.01	44.10	44.10	0.06%	74,946
Feb 17, 2026	43.98	44.16	43.78	44.07	44.07	-0.79%	42,414
Feb 13, 2026	44.38	44.49	44.24	44.42	44.42	0.14%	21,400
Feb 12, 2026	44.72	44.72	44.16	44.36	44.36	-0.36%	47,110
Feb 11, 2026	44.51	45.77	44.22	44.52	44.52	0.32%	41,117
Feb 10, 2026	44.25	44.48	44.25	44.38	44.38	1.23%	84,123
Feb 9, 2026	43.51	43.85	43.47	43.84	43.84	1.03%	38,469
Feb 6, 2026	42.93	43.45	42.93	43.39	43.39	1.77%	58,913
Feb 5, 2026	42.57	42.79	42.44	42.64	42.64	-0.40%	46,061
Feb 4, 2026	42.73	42.86	42.62	42.81	42.81	1.04%	38,921
Feb 3, 2026	42.20	42.41	42.00	42.37	42.37	0.50%	25,950
Feb 2, 2026	42.00	42.22	42.00	42.16	42.16	0.40%	32,732
Jan 30, 2026	42.26	42.26	41.95	41.99	41.99	-0.33%	22,678
Jan 29, 2026	42.44	44.68	41.83	42.13	42.13	-0.47%	99,379
Jan 28, 2026	42.45	42.45	42.10	42.33	42.33	-0.47%	28,374
Jan 27, 2026	42.38	42.57	42.32	42.53	42.53	1.38%	60,620
Jan 26, 2026	42.07	42.12	41.88	41.95	41.95	0.41%	45,441
Jan 23, 2026	41.45	41.80	41.42	41.78	41.78	0.46%	41,684
Jan 22, 2026	41.53	41.70	41.46	41.59	41.59	0.82%	94,885
Jan 21, 2026	41.06	41.29	40.82	41.25	41.25	1.50%	35,239
Jan 20, 2026	40.74	40.92	40.58	40.64	40.64	-1.50%	45,856
Jan 16, 2026	41.46	41.46	41.13	41.26	41.26	-0.22%	46,087
Jan 15, 2026	41.65	41.65	41.35	41.35	41.35	-0.84%	40,416
Jan 14, 2026	41.45	41.70	41.45	41.70	41.70	1.10%	20,455
Jan 13, 2026	41.49	41.49	41.16	41.25	41.25	-0.64%	27,466
Jan 12, 2026	41.48	41.52	41.36	41.51	41.51	0.31%	28,655
Jan 9, 2026	41.34	41.43	41.18	41.38	41.38	0.77%	52,436