BVB:INFINITY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.82	2.90	2.82	2.90	2.90	3.57%	193,930
Aug 21, 2025	2.78	2.85	2.78	2.80	2.80	-0.71%	9,378
Aug 20, 2025	2.79	2.84	2.75	2.82	2.82	2.55%	195,034
Aug 19, 2025	2.72	2.78	2.69	2.75	2.75	1.10%	197,134
Aug 18, 2025	2.61	2.82	2.60	2.72	2.72	4.21%	635,193
Aug 14, 2025	2.60	2.61	2.60	2.61	2.61	-	402,779
Aug 13, 2025	2.59	2.61	2.59	2.61	2.61	0.77%	595,876
Aug 12, 2025	2.60	2.61	2.59	2.59	2.59	-	299,371
Aug 11, 2025	2.61	2.61	2.59	2.59	2.59	-0.77%	176,457
Aug 8, 2025	2.59	2.61	2.59	2.61	2.61	0.38%	253,023
Aug 7, 2025	2.60	2.60	2.58	2.60	2.60	-	101,481
Aug 6, 2025	2.62	2.62	2.59	2.60	2.60	-0.38%	97,967
Aug 5, 2025	2.62	2.62	2.58	2.61	2.61	-0.38%	153,183
Aug 4, 2025	2.61	2.62	2.60	2.62	2.62	0.38%	383,557
Aug 1, 2025	2.56	2.61	2.56	2.61	2.61	1.16%	391,666
Jul 31, 2025	2.57	2.58	2.56	2.58	2.58	-0.39%	167,476
Jul 30, 2025	2.58	2.59	2.56	2.59	2.59	-	101,889
Jul 29, 2025	2.56	2.59	2.56	2.59	2.59	1.57%	170,530
Jul 28, 2025	2.55	2.56	2.54	2.55	2.55	-	23,114
Jul 25, 2025	2.54	2.58	2.54	2.55	2.55	-0.39%	52,977
Jul 24, 2025	2.51	2.58	2.51	2.56	2.56	0.79%	106,633
Jul 23, 2025	2.51	2.55	2.51	2.54	2.54	-0.39%	88,990
Jul 22, 2025	2.51	2.56	2.51	2.55	2.55	0.39%	93,757
Jul 21, 2025	2.54	2.58	2.51	2.54	2.54	0.40%	84,989
Jul 18, 2025	2.51	2.56	2.51	2.53	2.53	0.40%	74,660
Jul 17, 2025	2.48	2.57	2.48	2.52	2.52	1.20%	152,681
Jul 16, 2025	2.48	2.51	2.46	2.49	2.49	-0.80%	17,165
Jul 15, 2025	2.48	2.51	2.48	2.51	2.51	0.80%	10,065
Jul 14, 2025	2.47	2.50	2.47	2.49	2.49	-0.40%	6,587
Jul 11, 2025	2.52	2.52	2.47	2.50	2.50	0.40%	18,844
Jul 10, 2025	2.46	2.52	2.46	2.49	2.49	-	28,515
Jul 9, 2025	2.48	2.50	2.47	2.49	2.49	-	329,451
Jul 8, 2025	2.51	2.51	2.47	2.49	2.49	-	25,430
Jul 7, 2025	2.49	2.52	2.48	2.49	2.49	-1.19%	28,286
Jul 4, 2025	2.53	2.53	2.49	2.52	2.52	0.40%	44,866
Jul 3, 2025	2.49	2.53	2.49	2.51	2.51	0.40%	2,904
Jul 2, 2025	2.50	2.54	2.48	2.50	2.50	-0.40%	107,667
Jul 1, 2025	2.50	2.52	2.50	2.51	2.51	-0.40%	28,685
Jun 30, 2025	2.52	2.52	2.48	2.52	2.52	-0.40%	27,344
Jun 27, 2025	2.48	2.53	2.48	2.53	2.53	0.40%	25,577
Jun 26, 2025	2.53	2.53	2.48	2.52	2.52	2.02%	5,615
Jun 25, 2025	2.50	2.54	2.47	2.47	2.47	-1.98%	139,503
Jun 24, 2025	2.49	2.57	2.48	2.52	2.52	-	13,765
Jun 23, 2025	2.48	2.57	2.48	2.52	2.52	-0.40%	110,440
Jun 20, 2025	2.54	2.55	2.45	2.53	2.53	-0.78%	42,975
Jun 19, 2025	2.56	2.59	2.50	2.55	2.55	0.79%	66,680
Jun 18, 2025	2.56	2.56	2.51	2.53	2.53	-0.78%	29,279
Jun 17, 2025	2.56	2.57	2.50	2.55	2.55	-0.39%	50,141
Jun 16, 2025	2.52	2.57	2.52	2.56	2.56	-	35,240
Jun 13, 2025	2.52	2.56	2.52	2.56	2.56	-0.39%	1,572