BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	43.94	44.50	43.88	44.46	44.46	2.11%	30,140
Jul 27, 2026	43.64	44.76	43.49	43.54	43.54	1.21%	26,575
Jul 24, 2026	42.84	43.11	42.84	43.02	43.02	0.94%	15,003
Jul 23, 2026	42.74	42.74	42.43	42.62	42.62	-1.62%	29,242
Jul 22, 2026	43.48	43.49	43.26	43.32	43.32	-0.28%	18,332
Jul 21, 2026	43.46	43.46	43.13	43.44	43.44	-0.14%	36,086
Jul 20, 2026	43.46	43.63	43.42	43.50	43.50	-0.25%	22,259
Jul 17, 2026	43.62	43.69	43.41	43.61	43.61	-0.39%	55,102
Jul 16, 2026	43.54	43.83	43.46	43.78	43.78	0.67%	13,642
Jul 15, 2026	43.05	43.54	43.05	43.49	43.49	1.19%	27,960
Jul 14, 2026	43.10	43.19	42.94	42.98	42.98	-0.07%	26,609
Jul 13, 2026	43.19	43.19	42.96	43.01	43.01	-0.08%	19,467
Jul 10, 2026	43.07	43.14	42.94	43.05	43.05	0.55%	16,599
Jul 9, 2026	42.65	42.89	42.56	42.81	42.81	0.07%	150,886
Jul 8, 2026	42.70	42.80	42.44	42.78	42.78	-0.66%	23,458
Jul 7, 2026	43.44	43.44	43.01	43.07	43.07	0.08%	30,677
Jul 6, 2026	42.64	43.03	42.64	43.03	43.03	0.82%	19,788
Jul 2, 2026	42.53	42.81	42.50	42.68	42.68	1.89%	27,392
Jul 1, 2026	41.74	41.96	41.68	41.89	41.89	-0.17%	66,233
Jun 30, 2026	42.06	42.06	41.78	41.96	41.96	-0.80%	31,649
Jun 29, 2026	42.17	42.30	42.01	42.30	42.30	0.28%	45,311
Jun 26, 2026	42.52	42.74	42.52	42.73	42.18	0.67%	21,305
Jun 25, 2026	42.51	42.68	42.39	42.44	41.90	0.32%	22,809
Jun 24, 2026	42.14	42.51	42.14	42.31	41.77	0.24%	169,358
Jun 23, 2026	42.03	42.28	42.03	42.21	41.67	-0.42%	49,741
Jun 22, 2026	42.41	42.48	42.27	42.39	41.84	-0.60%	47,910
Jun 18, 2026	42.63	42.71	42.48	42.64	42.09	-0.14%	23,870
Jun 17, 2026	43.33	43.36	42.70	42.70	42.15	-1.34%	37,735
Jun 16, 2026	43.33	43.42	43.21	43.28	42.73	0.09%	71,559
Jun 15, 2026	43.59	43.59	43.16	43.24	42.69	0.12%	51,548
Jun 12, 2026	43.06	43.21	42.83	43.19	42.64	0.98%	39,998
Jun 11, 2026	42.29	43.12	42.07	42.77	42.22	1.54%	171,659
Jun 10, 2026	42.24	42.64	42.12	42.12	41.58	-1.01%	77,010
Jun 9, 2026	42.79	42.85	42.29	42.55	42.01	0.83%	51,079
Jun 8, 2026	42.39	42.41	42.10	42.20	41.66	-0.08%	18,252
Jun 5, 2026	42.85	42.85	42.18	42.23	41.69	-1.32%	30,315
Jun 4, 2026	42.88	42.90	42.71	42.80	42.25	1.13%	33,368
Jun 3, 2026	42.56	42.62	42.28	42.32	41.78	-1.21%	26,625
Jun 2, 2026	42.84	42.93	42.74	42.84	42.29	0.07%	19,090
Jun 1, 2026	42.04	42.86	42.04	42.81	42.26	-0.37%	46,037
May 29, 2026	43.08	43.16	42.85	42.97	42.42	-0.07%	27,103
May 28, 2026	42.70	43.03	42.69	43.00	42.45	0.07%	29,445
May 27, 2026	43.00	43.22	42.97	42.97	42.42	-0.02%	46,602
May 26, 2026	43.10	43.10	42.76	42.98	42.43	0.55%	29,886
May 22, 2026	42.82	42.84	42.62	42.75	42.20	-0.74%	39,186
May 21, 2026	42.75	43.15	42.69	43.06	42.51	-0.04%	28,407
May 20, 2026	42.44	43.19	42.44	43.08	42.53	1.25%	23,407
May 19, 2026	42.56	42.81	42.55	42.55	42.01	-0.39%	23,080
May 18, 2026	42.70	42.75	42.47	42.72	42.17	1.51%	17,894
May 15, 2026	42.33	42.33	42.07	42.08	41.54	-1.38%	23,677