BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.22	37.36	36.98	37.03	-	-0.48%	2,098,400
Feb 5, 2026	37.19	37.70	37.01	37.21	37.21	0.16%	4,113,700
Feb 4, 2026	38.11	38.12	37.10	37.15	37.15	-2.98%	5,303,200
Feb 3, 2026	38.15	38.61	38.05	38.29	38.29	0.50%	5,279,500
Feb 2, 2026	37.48	38.10	37.44	38.10	38.10	2.12%	9,950,200
Jan 30, 2026	37.54	37.70	37.08	37.31	37.31	-0.61%	4,402,000
Jan 29, 2026	37.80	38.05	37.30	37.54	37.54	-0.64%	4,536,300
Jan 28, 2026	37.21	37.98	37.01	37.78	37.78	2.19%	5,962,600
Jan 27, 2026	37.49	37.75	36.93	36.97	36.97	-0.27%	6,356,600
Jan 26, 2026	37.21	37.33	36.61	37.07	37.07	0.22%	4,763,400
Jan 23, 2026	37.29	37.34	36.42	36.99	36.99	-0.80%	7,605,400
Jan 22, 2026	36.30	37.35	36.11	37.29	37.29	3.04%	6,470,000
Jan 21, 2026	35.80	36.27	35.57	36.19	36.19	1.69%	6,601,200
Jan 20, 2026	35.28	35.59	34.98	35.59	35.59	0.88%	4,912,000
Jan 19, 2026	35.12	35.36	35.02	35.28	35.28	0.46%	3,033,300
Jan 16, 2026	34.94	35.15	34.80	35.12	35.12	0.60%	6,452,200
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