BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	34.14	34.20	33.89	33.98	-	-0.38%	269,800
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
Oct 31, 2025	32.93	33.05	32.65	32.85	32.85	0.09%	5,907,400
Oct 30, 2025	32.38	32.85	32.33	32.82	32.82	1.23%	2,486,100
Oct 29, 2025	32.73	32.88	32.39	32.42	32.42	-0.80%	3,756,300
Oct 28, 2025	32.24	32.76	32.18	32.68	32.68	1.59%	3,405,400
Oct 27, 2025	32.28	32.41	32.13	32.17	32.17	0.28%	2,560,900
Oct 24, 2025	32.11	32.27	31.93	32.08	32.08	0.22%	2,492,000
Oct 23, 2025	32.21	32.29	31.88	32.01	32.01	-0.28%	3,669,500
Oct 22, 2025	32.01	32.35	31.85	32.10	32.10	0.60%	3,042,800
Oct 21, 2025	32.15	32.17	31.87	31.91	31.91	-0.62%	2,529,100
Oct 20, 2025	31.99	32.31	31.94	32.11	32.11	0.47%	2,485,800
Oct 17, 2025	31.80	32.00	31.68	31.96	31.96	0.47%	3,602,800
Oct 16, 2025	32.01	32.06	31.78	31.81	31.81	-0.62%	3,148,800
Oct 15, 2025	32.48	32.48	31.90	32.01	32.01	-1.45%	7,303,000
Oct 14, 2025	32.40	32.77	32.25	32.48	32.48	0.09%	4,614,300
Oct 13, 2025	32.63	32.75	32.39	32.45	32.45	-0.46%	3,422,100
Oct 10, 2025	32.83	32.99	32.60	32.60	32.60	-0.49%	3,194,900
Oct 9, 2025	32.81	32.93	32.51	32.76	32.76	-	3,510,200
Oct 8, 2025	33.06	33.20	32.70	32.76	32.76	-0.91%	4,498,400
Oct 7, 2025	32.82	33.35	32.74	33.06	33.06	0.79%	6,752,900
Oct 6, 2025	33.00	33.00	32.44	32.80	32.80	-0.06%	3,744,300
Oct 3, 2025	33.00	33.21	32.82	32.82	32.82	-0.79%	2,601,500
Oct 2, 2025	33.46	33.49	32.75	33.08	33.08	-0.99%	4,809,600
Oct 1, 2025	33.33	33.60	33.12	33.41	33.41	0.45%	3,932,600
Sep 30, 2025	32.99	33.41	32.77	33.26	33.26	1.84%	7,193,500
Sep 29, 2025	32.54	32.89	32.51	32.66	32.66	0.65%	4,051,700
Sep 26, 2025	32.79	32.85	32.40	32.45	32.45	-0.40%	3,394,600
Sep 25, 2025	32.95	33.00	32.57	32.58	32.58	-1.09%	4,134,300
Sep 24, 2025	33.35	33.49	32.93	32.94	32.94	-1.08%	4,139,300
Sep 23, 2025	33.31	33.61	33.11	33.30	33.30	0.18%	4,002,000
Sep 22, 2025	32.89	33.35	32.71	33.24	33.24	0.97%	11,136,700