BVMF:BBSD11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	144.49	145.70	144.23	144.23	144.23	-0.52%	66
Mar 10, 2026	143.80	145.91	143.08	144.99	144.99	1.00%	63
Mar 9, 2026	143.61	143.61	140.83	143.55	143.55	0.77%	18
Mar 6, 2026	143.42	143.42	140.83	142.46	142.46	-0.67%	121
Mar 5, 2026	145.61	146.59	143.18	143.42	143.42	-1.58%	388
Mar 4, 2026	144.75	147.23	144.75	145.72	145.72	0.68%	841
Mar 3, 2026	148.40	148.40	143.16	144.73	144.73	-3.32%	854
Mar 2, 2026	150.00	150.00	147.01	149.70	149.70	-0.64%	188
Feb 27, 2026	150.50	153.09	150.50	150.66	150.66	-0.26%	110
Feb 26, 2026	149.05	152.32	149.05	151.06	151.06	0.15%	251
Feb 25, 2026	151.55	151.55	150.84	150.84	150.84	-	7
Feb 24, 2026	149.70	150.84	149.70	150.84	150.84	0.46%	879
Feb 23, 2026	152.04	152.04	149.43	150.15	150.15	-0.25%	230
Feb 20, 2026	149.99	150.53	149.16	150.53	150.53	0.49%	271
Feb 19, 2026	147.32	149.86	147.01	149.79	149.79	1.68%	136
Feb 18, 2026	147.96	148.03	147.02	147.32	147.32	0.48%	274
Feb 13, 2026	147.62	147.62	145.37	146.61	146.61	-0.70%	263
Feb 12, 2026	151.00	151.00	147.64	147.64	147.64	-1.92%	79
Feb 11, 2026	148.50	151.60	148.50	150.53	150.53	2.14%	1,651
Feb 10, 2026	146.70	147.47	146.01	147.38	147.38	0.44%	60
Feb 9, 2026	144.50	146.90	144.50	146.73	146.73	1.54%	79
Feb 6, 2026	144.70	144.98	142.40	144.51	144.51	-0.58%	361
Feb 5, 2026	144.01	145.86	144.01	145.36	145.36	1.60%	220
Feb 4, 2026	146.01	146.15	143.07	143.07	143.07	-2.63%	55
Feb 3, 2026	148.02	148.02	146.33	146.94	146.94	1.83%	90
Feb 2, 2026	141.00	144.46	141.00	144.30	144.30	1.18%	232
Jan 30, 2026	143.04	146.00	142.49	142.62	142.62	-0.29%	65
Jan 29, 2026	146.31	146.31	143.04	143.04	143.04	-1.26%	33
Jan 28, 2026	144.50	145.95	142.04	144.86	144.86	0.86%	400
Jan 27, 2026	143.99	144.53	143.63	143.63	143.63	2.06%	21
Jan 26, 2026	139.74	140.73	139.74	140.73	140.73	1.20%	5
Jan 23, 2026	136.61	139.06	136.61	139.06	139.06	0.32%	31
Jan 22, 2026	134.96	139.22	134.96	138.61	138.61	2.70%	918
Jan 21, 2026	131.92	134.96	131.92	134.96	134.96	3.33%	2,197
Jan 20, 2026	127.27	131.06	127.27	130.61	130.61	0.59%	238
Jan 19, 2026	129.96	129.96	129.83	129.85	129.85	0.24%	4
Jan 16, 2026	131.96	131.96	129.54	129.54	129.54	-0.86%	67
Jan 15, 2026	129.20	131.26	129.20	130.66	130.66	1.13%	748
Jan 14, 2026	129.58	129.58	129.07	129.20	129.20	0.62%	18
Jan 13, 2026	129.50	129.53	128.40	128.40	128.40	-1.48%	379
Jan 12, 2026	130.24	130.39	129.40	130.33	130.33	-0.27%	30
Jan 9, 2026	130.38	131.06	130.38	130.68	130.68	1.01%	1,010
Jan 8, 2026	130.97	130.97	129.24	129.37	129.37	0.42%	43
Jan 7, 2026	129.05	129.05	128.28	128.83	128.83	-0.91%	58
Jan 6, 2026	131.70	131.70	129.03	130.01	130.01	0.76%	92
Jan 5, 2026	129.13	129.34	126.47	129.03	129.03	0.92%	825
Jan 2, 2026	127.41	127.90	126.67	127.85	127.85	0.30%	10
Dec 30, 2025	127.10	128.20	126.36	127.47	127.47	0.36%	17
Dec 29, 2025	128.63	128.63	125.24	127.01	127.01	-0.27%	450
Dec 26, 2025	128.50	128.50	126.96	127.35	127.35	0.10%	66