BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	43.37	43.37	43.02	43.05	43.05	-0.46%	38,493
Apr 15, 2026	43.14	43.25	43.08	43.25	43.25	-	2,468
Apr 14, 2026	43.16	43.41	43.14	43.25	43.25	0.53%	33,591
Apr 13, 2026	42.50	43.08	42.43	43.02	43.02	0.33%	53,712
Apr 10, 2026	43.10	43.14	42.75	42.88	42.88	0.44%	27,612
Apr 9, 2026	42.48	42.86	42.26	42.69	42.69	-0.14%	56,893
Apr 8, 2026	42.72	42.99	42.61	42.75	42.75	3.36%	16,057
Apr 7, 2026	41.34	41.47	40.98	41.36	41.36	-0.60%	35,322
Apr 6, 2026	41.40	41.61	41.31	41.61	41.61	0.55%	21,323
Apr 2, 2026	40.98	42.50	40.84	41.38	41.38	-0.36%	39,752
Apr 1, 2026	41.64	41.83	41.38	41.53	41.53	0.75%	41,201
Mar 31, 2026	40.73	41.22	40.53	41.22	41.22	2.87%	29,331
Mar 30, 2026	40.22	40.37	40.00	40.07	40.07	0.23%	26,411
Mar 27, 2026	40.22	40.29	39.91	39.98	39.98	-0.65%	21,724
Mar 26, 2026	40.48	40.86	40.24	40.24	40.24	-1.37%	60,347
Mar 25, 2026	40.84	40.86	40.58	40.80	40.80	1.29%	22,766
Mar 24, 2026	40.00	40.38	40.00	40.28	40.28	-0.25%	65,221
Mar 23, 2026	40.24	40.65	39.97	40.38	40.38	2.07%	39,991
Mar 20, 2026	40.39	40.39	39.35	39.56	39.56	-2.47%	57,395
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	44.18	0.20%	81,132
Feb 18, 2026	44.15	44.29	44.01	44.10	44.09	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