BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	42.55	42.80	42.48	42.78	42.78	-0.66%	1,131
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
May 14, 2026	42.76	42.92	42.61	42.67	42.13	-	21,622
May 13, 2026	42.26	42.75	42.26	42.67	42.12	0.14%	15,299
May 12, 2026	42.82	42.82	42.52	42.61	42.07	-0.72%	52,949
May 11, 2026	43.31	43.32	42.89	42.92	42.37	-0.97%	28,781
May 8, 2026	43.42	43.42	43.16	43.34	42.79	0.52%	26,420
May 7, 2026	43.61	43.69	43.12	43.12	42.57	-0.76%	38,165
May 6, 2026	43.43	43.51	43.23	43.45	42.89	2.11%	28,715
May 5, 2026	42.32	42.60	42.16	42.55	42.01	1.17%	109,118
May 4, 2026	42.23	42.52	41.93	42.06	41.52	-0.68%	30,695
May 1, 2026	42.45	42.62	42.29	42.35	41.81	-0.13%	55,322
Apr 30, 2026	41.95	42.45	41.95	42.41	41.86	2.06%	118,331
Apr 29, 2026	41.76	42.04	41.48	41.55	41.02	-1.05%	21,404
Apr 28, 2026	41.96	42.01	41.87	41.99	41.45	-0.26%	32,915
Apr 27, 2026	42.27	42.31	42.08	42.10	41.56	-0.34%	22,169