BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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