BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,610,500
Oct 16, 2025	32.01	32.06	31.78	31.81	31.81	-0.62%	3,222,400
Oct 15, 2025	32.48	32.48	31.90	32.01	32.01	-1.45%	7,322,700
Oct 14, 2025	32.40	32.77	32.25	32.48	32.48	0.09%	4,615,400
Oct 13, 2025	32.63	32.75	32.39	32.45	32.45	-0.46%	3,430,300
Oct 10, 2025	32.83	32.99	32.60	32.60	32.60	-0.49%	3,199,200
Oct 9, 2025	32.81	32.93	32.51	32.76	32.76	-	3,516,500
Oct 8, 2025	33.06	33.20	32.70	32.76	32.76	-0.91%	4,506,200
Oct 7, 2025	32.82	33.35	32.74	33.06	33.06	0.79%	6,761,600
Oct 6, 2025	33.00	33.00	32.44	32.80	32.80	-0.06%	3,750,400
Oct 3, 2025	33.00	33.21	32.82	32.82	32.82	-0.79%	2,607,700
Oct 2, 2025	33.46	33.49	32.75	33.08	33.08	-0.99%	4,818,200
Oct 1, 2025	33.33	33.60	33.12	33.41	33.41	0.45%	3,936,600
Sep 30, 2025	32.99	33.41	32.77	33.26	33.26	1.84%	7,201,000
Sep 29, 2025	32.54	32.89	32.51	32.66	32.66	0.65%	4,061,100
Sep 26, 2025	32.79	32.85	32.40	32.45	32.45	-0.40%	3,397,000
Sep 25, 2025	32.95	33.00	32.57	32.58	32.58	-1.09%	4,141,800
Sep 24, 2025	33.35	33.49	32.93	32.94	32.94	-1.08%	4,144,900
Sep 23, 2025	33.31	33.61	33.11	33.30	33.30	0.18%	4,005,300
Sep 22, 2025	32.89	33.35	32.71	33.24	33.24	0.97%	11,233,700
Sep 19, 2025	32.85	33.50	32.85	32.92	32.92	0.43%	9,456,100
Sep 18, 2025	32.55	32.79	32.35	32.78	32.78	0.77%	13,088,900
Sep 17, 2025	32.49	32.65	32.28	32.53	32.53	0.65%	8,827,600
Sep 16, 2025	32.17	32.48	32.16	32.32	32.32	0.53%	3,584,400
Sep 15, 2025	32.16	32.16	31.92	32.15	32.15	0.12%	4,802,600
Sep 12, 2025	32.30	32.31	32.08	32.11	32.11	-0.86%	4,413,800
Sep 11, 2025	32.45	32.62	32.20	32.39	32.39	-0.15%	3,950,800
Sep 10, 2025	32.45	32.63	32.33	32.44	32.44	-0.09%	4,304,800
Sep 9, 2025	32.40	32.47	32.01	32.47	32.47	0.68%	10,357,800
Sep 8, 2025	32.27	32.30	31.97	32.25	32.25	0.03%	8,219,800
Sep 5, 2025	32.38	32.39	32.09	32.24	32.24	0.09%	10,115,100
Sep 4, 2025	32.06	32.22	31.85	32.21	32.21	0.50%	8,149,300
Sep 3, 2025	32.17	32.19	31.85	32.05	32.05	-0.34%	8,679,200
Sep 2, 2025	32.65	32.67	32.05	32.16	32.16	-1.62%	4,415,100
Sep 1, 2025	32.94	33.05	32.69	32.69	32.69	-0.40%	2,233,200
Aug 29, 2025	32.56	32.82	32.43	32.82	32.82	0.86%	6,275,000
Aug 28, 2025	32.53	32.90	32.52	32.54	32.54	0.12%	4,593,500
Aug 27, 2025	32.26	32.63	32.18	32.50	32.50	0.74%	8,759,500
Aug 26, 2025	32.25	32.30	31.98	32.26	32.26	0.28%	3,853,800
Aug 25, 2025	31.80	32.17	31.78	32.17	32.17	1.16%	2,670,500
Aug 22, 2025	31.79	32.16	31.62	31.80	31.80	0.54%	6,080,300
Aug 21, 2025	31.83	31.93	31.53	31.63	31.63	-0.91%	3,579,000
Aug 20, 2025	32.22	32.28	31.71	31.92	31.92	-0.93%	6,493,800
Aug 19, 2025	32.83	32.83	32.07	32.22	32.22	-1.95%	5,180,300
Aug 18, 2025	32.91	33.18	32.82	32.86	32.86	0.21%	7,376,300
Aug 15, 2025	33.00	33.13	32.73	32.79	32.79	-7.16%	9,424,100
Aug 14, 2025	34.99	35.58	34.92	35.32	33.38	0.94%	8,837,100
Aug 13, 2025	35.35	35.46	34.99	34.99	33.07	-0.68%	8,301,300
Aug 12, 2025	35.05	35.37	34.85	35.23	33.29	1.15%	7,931,000