BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,141,800
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
Aug 11, 2025	34.63	35.04	34.51	34.83	32.91	1.04%	6,596,500
Aug 8, 2025	34.30	34.69	34.30	34.47	32.57	0.03%	6,354,400
Aug 7, 2025	34.62	34.66	34.25	34.46	32.57	0.23%	5,403,400
Aug 6, 2025	34.13	34.64	34.01	34.38	32.49	1.33%	7,652,700
Aug 5, 2025	33.47	34.50	32.82	33.93	32.06	1.13%	13,080,900
Aug 4, 2025	33.79	33.95	33.37	33.55	31.71	0.33%	10,721,800
Aug 1, 2025	33.94	34.08	33.39	33.44	31.60	-0.77%	6,223,000
Jul 31, 2025	33.67	33.87	33.40	33.70	31.85	0.21%	11,027,700
Jul 30, 2025	33.78	33.87	33.36	33.63	31.78	-0.24%	10,861,900
Jul 29, 2025	33.63	33.85	33.50	33.71	31.86	0.48%	12,968,800
Jul 28, 2025	33.56	33.74	33.50	33.55	31.71	0.06%	8,334,400
Jul 25, 2025	33.70	33.70	33.43	33.53	31.69	-0.18%	3,603,300
Jul 24, 2025	33.82	33.82	33.48	33.59	31.74	-0.56%	3,535,400
Jul 23, 2025	33.72	33.90	33.52	33.78	31.92	0.33%	4,542,600
Jul 22, 2025	34.55	34.55	33.65	33.67	31.82	-2.29%	7,293,100
Jul 21, 2025	34.47	34.72	34.39	34.46	32.57	0.41%	4,054,800