BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.60	34.67	33.96	34.09	34.09	-1.64%	7,156,700
Mar 19, 2026	34.33	34.90	34.12	34.66	34.66	0.41%	2,880,600
Mar 18, 2026	34.92	34.97	34.52	34.52	34.52	-1.15%	4,023,600
Mar 17, 2026	34.90	35.12	34.70	34.92	34.92	0.11%	3,389,000
Mar 16, 2026	35.29	35.58	34.83	34.88	34.88	-0.49%	6,189,100
Mar 13, 2026	34.43	35.22	34.43	35.05	35.05	1.98%	6,256,900
Mar 12, 2026	34.43	34.59	34.03	34.37	34.37	-0.84%	5,568,900
Mar 11, 2026	34.43	34.76	34.19	34.66	34.66	0.43%	4,023,300
Mar 10, 2026	34.35	34.97	34.21	34.51	34.51	1.20%	5,820,300
Mar 9, 2026	34.37	34.38	33.74	34.10	34.10	-0.29%	4,690,700
Mar 6, 2026	33.83	34.20	33.62	34.20	34.20	1.42%	5,852,400
Mar 5, 2026	34.42	34.77	33.72	33.72	33.72	-1.89%	8,461,700
Mar 4, 2026	34.75	35.17	34.23	34.37	34.37	-0.09%	5,358,400
Mar 3, 2026	34.39	34.53	33.69	34.40	34.40	-1.01%	8,235,700
Mar 2, 2026	34.50	34.93	34.20	34.75	34.75	0.20%	4,866,200
Feb 27, 2026	35.19	35.21	34.65	34.68	34.68	-1.22%	7,971,300
Feb 26, 2026	34.97	35.19	34.78	35.11	35.11	0.29%	14,668,000
Feb 25, 2026	34.95	35.17	34.74	35.01	35.01	0.49%	4,448,400
Feb 24, 2026	34.35	34.92	34.17	34.84	34.84	2.14%	8,163,100
Feb 23, 2026	34.05	34.32	33.93	34.11	34.11	0.18%	6,379,500
Feb 20, 2026	33.58	34.30	33.47	34.05	34.05	1.40%	10,911,300
Feb 19, 2026	33.70	33.93	33.37	33.58	33.58	0.27%	6,466,200
Feb 18, 2026	34.00	34.40	33.49	33.49	33.49	-0.98%	9,487,600
Feb 13, 2026	34.47	34.47	33.02	33.82	33.82	-10.43%	16,328,700
Feb 12, 2026	38.98	39.30	37.76	37.76	35.17	-3.06%	20,037,900
Feb 11, 2026	38.75	39.22	38.56	38.95	36.28	1.91%	12,259,200
Feb 10, 2026	37.47	39.18	37.22	38.22	35.60	2.30%	29,462,800
Feb 9, 2026	37.36	37.71	37.18	37.36	34.79	0.35%	4,619,400
Feb 6, 2026	37.22	37.36	36.98	37.23	34.67	0.05%	3,205,200
Feb 5, 2026	37.19	37.70	37.01	37.21	34.66	0.16%	4,113,700
Feb 4, 2026	38.11	38.12	37.10	37.15	34.60	-2.98%	5,303,200
Feb 3, 2026	38.15	38.61	38.05	38.29	35.66	0.50%	5,279,500
Feb 2, 2026	37.48	38.10	37.44	38.10	35.48	2.12%	9,950,200
Jan 30, 2026	37.54	37.70	37.08	37.31	34.75	-0.61%	4,402,000
Jan 29, 2026	37.80	38.05	37.30	37.54	34.96	-0.64%	4,536,300
Jan 28, 2026	37.21	37.98	37.01	37.78	35.19	2.19%	5,962,600
Jan 27, 2026	37.49	37.75	36.93	36.97	34.43	-0.27%	6,356,600
Jan 26, 2026	37.21	37.33	36.61	37.07	34.52	0.22%	4,763,400
Jan 23, 2026	37.29	37.34	36.42	36.99	34.45	-0.80%	7,605,400
Jan 22, 2026	36.30	37.35	36.11	37.29	34.73	3.04%	6,470,000
Jan 21, 2026	35.80	36.27	35.57	36.19	33.71	1.69%	6,601,200
Jan 20, 2026	35.28	35.59	34.98	35.59	33.15	0.88%	4,912,000
Jan 19, 2026	35.12	35.36	35.02	35.28	32.86	0.46%	3,033,300
Jan 16, 2026	34.94	35.15	34.80	35.12	32.71	0.60%	6,452,200
Jan 15, 2026	34.90	35.00	34.72	34.91	32.51	0.26%	3,854,700
Jan 14, 2026	34.81	34.90	34.46	34.82	32.43	0.37%	4,844,900
Jan 13, 2026	34.80	34.91	34.47	34.69	32.31	-0.32%	6,185,700
Jan 12, 2026	35.00	35.00	34.60	34.80	32.41	-0.54%	5,628,200
Jan 9, 2026	34.66	35.15	34.64	34.99	32.59	0.98%	12,203,100
Jan 8, 2026	35.37	35.37	34.52	34.65	32.27	-2.12%	6,946,400