BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.70	34.86	34.21	34.47	34.47	-0.78%	2,742,000
May 21, 2026	34.68	34.95	34.48	34.74	34.74	0.09%	2,894,000
May 20, 2026	34.30	34.91	33.95	34.71	34.71	2.36%	7,403,000
May 19, 2026	34.12	34.25	33.85	33.91	33.91	-0.62%	4,375,900
May 18, 2026	34.12	34.22	33.97	34.12	34.12	-	5,445,600
May 15, 2026	34.40	34.50	34.08	34.12	34.12	-1.04%	4,814,800
May 14, 2026	34.11	34.65	34.11	34.48	34.48	1.32%	6,683,000
May 13, 2026	34.33	34.40	34.01	34.03	34.03	-0.53%	5,409,200
May 12, 2026	34.30	34.57	34.20	34.21	34.21	-0.26%	3,718,900
May 11, 2026	34.52	34.67	34.30	34.30	34.30	-0.64%	2,915,800
May 8, 2026	34.38	34.75	34.19	34.52	34.52	0.64%	4,311,200
May 7, 2026	34.89	35.05	34.30	34.30	34.30	-1.52%	4,332,300
May 6, 2026	34.60	35.00	34.40	34.83	34.83	1.10%	3,967,300
May 5, 2026	34.45	34.70	34.13	34.45	34.45	1.77%	6,938,500
May 4, 2026	33.96	34.30	33.81	33.85	33.85	-0.09%	3,947,200
Apr 30, 2026	34.07	34.19	33.88	33.88	33.88	0.39%	4,006,900
Apr 29, 2026	34.03	34.03	33.57	33.75	33.75	-0.85%	4,840,700
Apr 28, 2026	33.94	34.16	33.81	34.04	34.04	0.27%	4,088,700
Apr 27, 2026	34.47	34.58	33.95	33.95	33.95	-0.99%	3,332,400
Apr 24, 2026	34.33	34.40	33.94	34.29	34.29	0.06%	4,103,300
Apr 23, 2026	34.88	34.95	34.22	34.27	34.27	-1.24%	5,389,000
Apr 22, 2026	35.28	35.32	34.58	34.70	34.70	-1.64%	5,236,000
Apr 20, 2026	34.98	35.30	34.91	35.28	35.28	1.03%	2,927,200
Apr 17, 2026	35.34	35.43	34.84	34.92	34.92	-0.26%	13,561,500
Apr 16, 2026	35.05	35.23	34.92	35.01	35.01	-0.11%	3,258,600
Apr 15, 2026	35.62	35.62	34.88	35.05	35.05	-1.90%	10,938,300
Apr 14, 2026	36.05	36.18	35.67	35.73	35.73	-0.89%	6,432,500
Apr 13, 2026	36.39	36.39	35.46	36.05	36.05	-0.99%	7,097,400
Apr 10, 2026	36.09	36.41	35.80	36.41	36.41	1.42%	5,270,600
Apr 9, 2026	36.00	36.42	35.78	35.90	35.90	0.14%	10,763,200
Apr 8, 2026	36.00	36.30	35.60	35.85	35.85	1.07%	6,288,200
Apr 7, 2026	35.45	35.47	34.85	35.47	35.47	0.08%	3,392,900
Apr 6, 2026	35.50	35.94	35.44	35.44	35.44	0.03%	2,201,900
Apr 2, 2026	34.77	35.48	34.50	35.43	35.43	0.94%	2,440,300
Apr 1, 2026	35.00	35.33	34.73	35.10	35.10	0.83%	4,088,200
Mar 31, 2026	34.63	35.03	34.41	34.81	34.81	1.49%	10,176,600
Mar 30, 2026	34.65	34.81	34.30	34.30	34.30	-0.29%	6,217,200
Mar 27, 2026	34.65	34.73	34.33	34.40	34.40	-0.69%	3,753,000
Mar 26, 2026	34.92	34.95	34.53	34.64	34.64	-0.55%	2,950,200
Mar 25, 2026	34.72	35.03	34.56	34.83	34.83	1.07%	4,085,100
Mar 24, 2026	34.72	34.72	34.20	34.46	34.46	-0.55%	2,955,100
Mar 23, 2026	34.46	34.81	34.42	34.65	34.65	1.64%	3,780,600
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%	3,974,900
Mar 17, 2026	34.90	35.12	34.70	34.92	34.92	0.11%	3,383,600
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%	5,561,800
Mar 11, 2026	34.43	34.76	34.19	34.66	34.66	0.43%	3,989,000