BVMF:B3BR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	64.46	64.46	63.23	63.70	63.70	0.79%	536
Sep 18, 2026	63.08	63.20	63.07	63.20	63.20	-0.43%	170
Sep 17, 2026	64.70	64.70	63.26	63.47	63.47	0.24%	6
Sep 16, 2026	63.32	63.62	63.32	63.32	63.32	-1.02%	183
Sep 15, 2026	63.97	64.08	63.72	63.97	63.97	-	79
Sep 14, 2026	64.07	64.07	63.97	63.97	63.97	-0.48%	3
Sep 11, 2026	65.37	65.37	64.28	64.28	64.28	-0.76%	1,606
Sep 10, 2026	63.82	64.77	63.82	64.77	64.77	1.35%	9
Sep 9, 2026	64.22	64.22	63.91	63.91	63.91	-1.43%	142
Sep 8, 2026	64.76	65.15	64.73	64.84	64.84	0.12%	199
Sep 4, 2026	64.07	64.93	64.07	64.76	64.76	-0.03%	104
Sep 3, 2026	65.31	65.33	64.78	64.78	64.78	-	3,911
Sep 2, 2026	64.05	64.85	64.05	64.78	64.78	2.87%	307
Sep 1, 2026	62.22	63.03	62.22	62.97	62.97	1.21%	177
Aug 31, 2026	63.02	63.02	62.01	62.22	62.22	1.32%	435
Aug 28, 2026	61.42	61.42	61.41	61.41	61.41	-0.02%	827
Aug 27, 2026	61.20	61.42	61.20	61.42	61.42	-0.44%	35
Aug 26, 2026	61.79	61.79	61.69	61.69	61.69	0.69%	21
Aug 25, 2026	60.92	61.27	60.92	61.27	61.27	0.54%	189
Aug 24, 2026	59.27	61.20	59.27	60.94	60.94	0.99%	146
Aug 21, 2026	60.37	60.37	60.34	60.34	60.34	1.50%	178
Aug 19, 2026	59.45	59.45	59.45	59.45	59.45	1.49%	33
Aug 18, 2026	58.58	58.58	58.58	58.58	58.58	-	5
Aug 17, 2026	58.75	58.88	58.57	58.58	58.58	-0.24%	399
Aug 14, 2026	58.58	59.95	58.58	58.72	58.72	0.24%	52
Aug 13, 2026	58.90	58.90	58.47	58.58	58.58	-0.41%	17
Aug 12, 2026	58.97	58.97	58.74	58.82	58.82	-0.25%	48
Aug 11, 2026	59.81	59.81	58.97	58.97	58.97	-1.40%	104
Aug 10, 2026	59.90	60.07	59.60	59.81	59.81	0.20%	527
Aug 7, 2026	60.90	60.90	59.69	59.69	59.69	-1.99%	49
Aug 6, 2026	61.55	61.55	60.90	60.90	60.90	-1.58%	4
Aug 5, 2026	62.00	62.00	61.20	61.88	61.88	0.47%	1,964
Aug 3, 2026	62.98	62.98	61.36	61.59	61.59	-0.18%	89
Jul 31, 2026	61.93	61.93	61.70	61.70	61.70	1.53%	2
Jul 30, 2026	60.65	60.77	60.65	60.77	60.77	1.03%	61
Jul 24, 2026	60.74	60.74	59.79	60.15	60.15	-0.99%	47
Jul 23, 2026	61.04	61.04	60.75	60.75	60.75	0.07%	396
Jul 22, 2026	61.08	61.08	60.32	60.71	60.71	1.61%	8
Jul 21, 2026	59.59	59.75	59.59	59.75	59.75	-0.58%	2
Jul 20, 2026	59.67	60.10	59.67	60.10	60.10	-0.61%	2,172
Jul 16, 2026	60.78	60.78	60.17	60.47	60.47	-0.26%	50
Jul 15, 2026	60.63	60.63	60.63	60.63	60.63	-0.08%	50
Jul 14, 2026	60.68	60.68	60.68	60.68	60.68	-0.43%	15
Jul 13, 2026	60.97	61.16	60.94	60.94	60.94	-0.05%	1,491
Jul 10, 2026	60.27	60.97	60.27	60.97	60.97	2.23%	14
Jul 9, 2026	59.41	59.65	59.41	59.64	59.64	1.07%	680
Jul 8, 2026	59.33	59.33	59.01	59.01	59.01	-0.20%	12
Jul 7, 2026	59.13	59.13	59.13	59.13	59.13	-0.45%	25
Jul 6, 2026	60.26	60.26	59.39	59.40	59.40	-1.10%	488
Jul 3, 2026	60.06	60.06	60.06	60.06	60.06	0.57%	3