BVMF:B3SA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	16.92	16.97	16.78	16.93	-	1.62%	1,894,600
May 22, 2026	17.00	17.04	16.56	16.66	16.66	-2.12%	31,830,500
May 21, 2026	16.60	17.15	16.51	17.02	17.02	1.37%	26,356,400
May 20, 2026	16.07	17.08	15.97	16.79	16.79	5.66%	57,488,100
May 19, 2026	16.29	16.29	15.81	15.89	15.89	-4.96%	63,491,800
May 18, 2026	16.70	16.92	16.50	16.72	16.72	0.12%	31,340,200
May 15, 2026	16.53	16.84	16.45	16.70	16.70	-1.36%	23,682,100
May 14, 2026	16.95	16.96	16.58	16.93	16.93	1.74%	30,942,600
May 13, 2026	17.21	17.35	16.46	16.64	16.64	-3.82%	70,159,100
May 12, 2026	17.38	17.67	17.22	17.30	17.30	-1.65%	19,000,500
May 11, 2026	17.71	18.05	17.43	17.59	17.59	-1.90%	28,385,100
May 8, 2026	18.21	18.36	17.87	17.93	17.93	0.84%	28,492,600
May 7, 2026	18.31	18.49	17.71	17.78	17.78	-3.16%	26,239,900
May 6, 2026	18.37	18.59	18.13	18.36	18.36	1.94%	34,580,600
May 5, 2026	17.92	18.06	17.73	18.01	18.01	0.78%	20,015,500
May 4, 2026	17.99	18.22	17.73	17.87	17.87	-0.89%	29,382,600
Apr 30, 2026	18.12	18.27	17.88	18.03	18.03	0.84%	23,742,500
Apr 29, 2026	18.25	18.54	17.74	17.88	17.88	-3.51%	43,593,300
Apr 28, 2026	18.40	18.54	18.07	18.53	18.53	-1.01%	24,767,100
Apr 27, 2026	18.94	19.04	18.68	18.72	18.72	-1.37%	18,917,300
Apr 24, 2026	19.07	19.07	18.65	18.98	18.98	-0.26%	41,676,200
Apr 23, 2026	19.08	19.19	18.65	19.03	19.03	-0.21%	18,560,000
Apr 22, 2026	19.15	19.18	18.90	19.07	19.07	-0.94%	24,809,300
Apr 20, 2026	19.36	19.47	19.11	19.25	19.25	-0.93%	41,015,000
Apr 17, 2026	20.20	20.33	19.41	19.43	19.43	-1.77%	45,133,600
Apr 16, 2026	19.91	20.12	19.46	19.78	19.78	-0.30%	35,822,400
Apr 15, 2026	19.68	19.87	19.55	19.84	19.84	0.81%	39,078,500
Apr 14, 2026	19.30	19.74	19.08	19.68	19.68	2.18%	35,207,900
Apr 13, 2026	19.40	19.41	18.81	19.26	19.26	-1.28%	67,030,900
Apr 10, 2026	19.39	19.74	19.21	19.51	19.51	1.83%	37,782,100
Apr 9, 2026	18.86	19.28	18.67	19.16	19.16	2.41%	40,096,700
Apr 8, 2026	19.19	19.31	18.70	18.71	18.71	3.66%	60,725,900
Apr 7, 2026	18.24	18.31	17.79	18.05	18.05	-2.06%	42,593,200
Apr 6, 2026	18.61	18.74	18.35	18.43	18.43	-0.86%	21,578,200
Apr 2, 2026	17.98	18.72	17.76	18.59	18.59	0.38%	27,821,300
Apr 1, 2026	18.54	19.00	18.35	18.52	18.52	0.99%	47,290,000
Mar 31, 2026	17.52	18.49	17.32	18.40	18.34	7.98%	53,999,100
Mar 30, 2026	17.44	17.60	16.90	17.04	16.98	-0.99%	38,381,300
Mar 27, 2026	17.61	17.82	17.21	17.21	17.15	-3.15%	42,456,600
Mar 26, 2026	17.68	18.25	17.58	17.77	17.71	-1.28%	23,487,700
Mar 25, 2026	17.85	18.31	17.78	18.00	17.94	3.57%	44,301,900
Mar 24, 2026	16.97	17.38	16.86	17.38	17.32	0.70%	21,282,200
Mar 23, 2026	16.77	17.43	16.66	17.26	17.20	6.61%	38,216,000
Mar 20, 2026	16.70	16.77	15.95	16.19	16.14	-4.31%	46,488,800
Mar 19, 2026	16.59	17.15	16.38	16.92	16.86	-1.17%	59,002,200
Mar 18, 2026	17.26	17.58	17.11	17.12	17.06	-2.73%	23,113,700
Mar 17, 2026	17.27	18.10	17.22	17.60	17.54	1.44%	30,446,300
Mar 16, 2026	17.55	17.60	17.11	17.35	17.29	2.78%	23,764,500
Mar 13, 2026	17.34	17.60	16.85	16.88	16.82	-1.52%	19,615,800
Mar 12, 2026	17.79	17.79	17.00	17.14	17.08	-4.72%	42,253,000