BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	34.94	35.15	34.80	35.04	35.04	0.37%	4,495,400
Jan 15, 2026	34.90	35.00	34.72	34.91	34.91	0.26%	3,854,700
Jan 14, 2026	34.81	34.90	34.46	34.82	34.82	0.37%	4,844,900
Jan 13, 2026	34.80	34.91	34.47	34.69	34.69	-0.32%	6,185,700
Jan 12, 2026	35.00	35.00	34.60	34.80	34.80	-0.54%	5,628,200
Jan 9, 2026	34.66	35.15	34.64	34.99	34.99	0.98%	12,203,100
Jan 8, 2026	35.37	35.37	34.52	34.65	34.65	-2.12%	6,946,400
Jan 7, 2026	36.10	36.11	35.36	35.40	35.40	-1.94%	4,478,100
Jan 6, 2026	36.00	36.22	35.92	36.10	36.10	0.67%	5,621,100
Jan 5, 2026	35.83	36.09	35.38	35.86	35.86	0.34%	5,402,000
Jan 2, 2026	36.23	36.51	35.74	35.74	35.74	-1.13%	3,503,900
Dec 30, 2025	36.08	36.40	36.05	36.15	36.15	0.22%	3,052,600
Dec 29, 2025	35.80	36.07	35.72	36.07	36.07	0.84%	8,870,600
Dec 26, 2025	35.50	35.79	35.35	35.77	35.77	0.62%	11,320,100
Dec 23, 2025	34.98	35.62	34.98	35.55	35.55	1.37%	7,078,300
Dec 22, 2025	35.45	35.53	34.86	35.07	35.07	-0.57%	6,639,800
Dec 19, 2025	35.58	35.74	35.27	35.27	35.27	-0.06%	7,073,300
Dec 18, 2025	35.38	35.95	35.19	35.29	35.29	1.09%	6,544,000
Dec 17, 2025	35.42	35.50	34.78	34.91	34.91	-0.94%	5,089,500
Dec 16, 2025	35.75	35.78	35.24	35.24	35.24	-1.43%	4,133,100
Dec 15, 2025	35.71	36.16	35.71	35.75	35.75	0.39%	3,063,800
Dec 12, 2025	35.43	35.66	35.26	35.61	35.61	1.25%	3,146,400
Dec 11, 2025	35.35	35.50	35.17	35.17	35.17	-0.73%	3,689,100
Dec 10, 2025	35.30	35.45	35.10	35.43	35.43	0.51%	3,431,800
Dec 9, 2025	35.32	35.38	35.01	35.25	35.25	-0.48%	5,032,000
Dec 8, 2025	34.84	35.60	34.84	35.42	35.42	2.67%	5,445,000
Dec 5, 2025	35.33	35.50	34.23	34.50	34.50	-2.27%	7,140,500
Dec 4, 2025	34.78	35.30	34.75	35.30	35.30	1.58%	4,298,300
Dec 3, 2025	34.80	34.99	34.59	34.75	34.75	-0.14%	5,805,000
Dec 2, 2025	34.68	34.83	34.37	34.80	34.80	0.55%	7,196,800
Dec 1, 2025	34.14	34.61	33.89	34.61	34.61	1.47%	3,559,800
Nov 28, 2025	34.63	34.74	33.89	34.11	34.11	-1.10%	7,439,200
Nov 27, 2025	34.60	34.69	34.31	34.49	34.49	-0.32%	1,596,100
Nov 26, 2025	34.20	34.83	34.05	34.60	34.60	1.35%	4,602,600
Nov 25, 2025	33.70	34.14	33.50	34.14	34.14	1.73%	4,333,500
Nov 24, 2025	33.27	33.70	33.18	33.56	33.56	0.87%	5,437,600
Nov 21, 2025	33.35	33.48	33.09	33.27	33.27	-0.15%	3,629,100
Nov 19, 2025	33.50	33.71	33.32	33.32	33.32	-0.51%	2,731,600
Nov 18, 2025	33.85	33.85	33.49	33.49	33.49	-1.06%	2,738,600
Nov 17, 2025	33.79	34.07	33.64	33.85	33.85	0.18%	7,390,400
Nov 14, 2025	33.33	33.95	33.24	33.79	33.79	1.38%	3,551,300
Nov 13, 2025	33.28	33.49	33.02	33.33	33.33	0.12%	10,390,600
Nov 12, 2025	33.62	33.62	33.04	33.29	33.29	-0.80%	5,843,900
Nov 11, 2025	33.79	34.14	33.35	33.56	33.56	-2.27%	11,378,100
Nov 10, 2025	34.03	34.39	33.91	34.34	34.34	1.54%	4,320,300
Nov 7, 2025	34.23	34.26	33.74	33.82	33.82	-1.20%	3,398,100
Nov 6, 2025	33.76	34.35	33.76	34.23	34.23	1.42%	4,432,900
Nov 5, 2025	33.57	34.13	33.50	33.75	33.75	0.33%	6,269,400
Nov 4, 2025	33.70	34.40	33.48	33.64	33.64	1.20%	8,540,600
Nov 3, 2025	33.07	33.30	32.89	33.24	33.24	1.19%	3,814,900