BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.85	46.10	45.85	45.99	45.99	0.55%	45,916
Nov 12, 2026	45.98	46.12	43.68	45.74	45.74	-0.35%	85,221
Nov 11, 2026	45.97	46.03	45.34	45.90	45.90	-0.75%	30,464
Nov 10, 2026	46.09	46.28	46.07	46.25	46.25	-0.25%	37,688
Nov 9, 2026	46.03	46.45	45.83	46.36	46.36	1.65%	55,141
Nov 6, 2026	45.18	45.87	45.18	45.61	45.61	-1.03%	28,995
Nov 5, 2026	46.64	46.93	46.04	46.08	46.08	-0.44%	103,450
Nov 4, 2026	45.84	46.41	45.84	46.29	46.29	3.49%	68,671
Nov 3, 2026	44.96	44.98	44.68	44.73	44.73	-0.86%	20,194
Nov 2, 2026	41.82	47.31	41.82	45.12	45.12	1.64%	41,394
Oct 30, 2026	44.50	44.58	44.29	44.39	44.39	0.48%	34,969
Oct 29, 2026	44.03	44.19	43.97	44.18	44.18	0.42%	14,597
Oct 28, 2026	44.08	44.10	43.85	44.00	44.00	-0.44%	46,576
Oct 27, 2026	44.18	44.32	44.13	44.19	44.19	-0.52%	38,160
Oct 26, 2026	44.48	44.64	44.37	44.42	44.42	-0.63%	17,527
Oct 23, 2026	44.72	44.78	44.50	44.70	44.70	-0.47%	33,531
Oct 22, 2026	44.61	45.02	44.58	44.91	44.91	0.54%	22,070
Oct 21, 2026	44.80	44.88	44.61	44.67	44.67	-0.67%	24,905
Oct 20, 2026	44.79	45.11	44.79	44.97	44.97	0.85%	22,012
Oct 19, 2026	44.51	44.72	44.51	44.59	44.59	-0.47%	32,027
Oct 16, 2026	44.84	45.03	44.68	44.80	44.80	0.61%	32,532
Oct 15, 2026	44.36	44.63	44.36	44.53	44.53	1.57%	24,242
Oct 14, 2026	43.62	43.85	43.62	43.84	43.84	0.28%	35,389
Oct 13, 2026	43.62	43.85	43.62	43.72	43.72	0.71%	52,372
Oct 12, 2026	43.48	43.52	43.34	43.41	43.41	0.12%	12,779
Oct 9, 2026	43.39	43.39	43.21	43.36	43.36	0.60%	13,943
Oct 8, 2026	43.05	43.15	42.74	43.10	43.10	0.15%	26,338
Oct 7, 2026	42.96	43.14	42.95	43.04	43.04	-0.43%	32,746
Oct 6, 2026	43.36	43.41	43.11	43.22	43.22	0.47%	27,030
Oct 5, 2026	42.73	43.09	42.73	43.02	43.02	0.66%	25,754
Oct 2, 2026	42.58	42.74	42.34	42.74	42.74	0.34%	51,684
Oct 1, 2026	43.02	43.02	42.46	42.60	42.60	-1.13%	22,876
Sep 30, 2026	43.43	43.43	43.07	43.08	43.08	-0.20%	39,874
Sep 29, 2026	43.23	43.23	42.89	43.17	43.17	-0.85%	35,268
Sep 28, 2026	43.61	43.87	43.57	43.71	43.54	-0.51%	39,247
Sep 25, 2026	43.79	43.98	43.64	43.93	43.76	0.61%	15,836
Sep 24, 2026	43.87	43.87	43.51	43.67	43.50	-0.19%	12,270
Sep 23, 2026	43.98	43.98	43.68	43.75	43.58	-1.47%	17,070
Sep 22, 2026	44.29	44.44	44.06	44.40	44.23	0.68%	25,344
Sep 21, 2026	44.01	44.18	43.86	44.10	43.93	0.48%	21,104
Sep 18, 2026	43.81	44.24	43.68	43.89	43.72	-0.93%	163,206
Sep 17, 2026	44.30	45.49	44.24	44.30	44.13	0.71%	30,490
Sep 16, 2026	44.31	44.36	43.92	43.99	43.82	-0.56%	21,297
Sep 15, 2026	44.31	44.39	44.13	44.24	44.06	-0.67%	21,708
Sep 14, 2026	44.28	44.68	44.25	44.53	44.36	0.98%	17,943
Sep 11, 2026	44.38	44.38	44.02	44.10	43.93	0.48%	25,779
Sep 10, 2026	44.05	44.07	43.80	43.89	43.72	-0.69%	20,039
Sep 9, 2026	44.40	44.50	44.15	44.20	44.02	-1.17%	23,431
Sep 8, 2026	45.13	45.13	44.65	44.72	44.54	-1.44%	18,024
Sep 4, 2026	45.38	45.49	45.31	45.37	45.19	-0.50%	21,999