BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	42.27	42.45	41.41	41.49	41.49	-2.15%	6,189,400
Jul 23, 2026	42.45	42.67	42.13	42.40	42.40	-0.42%	4,503,100
Jul 22, 2026	41.60	42.84	41.31	42.58	42.58	2.48%	7,531,600
Jul 21, 2026	41.05	41.71	40.68	41.55	41.55	1.22%	5,894,500
Jul 20, 2026	41.21	41.43	41.00	41.05	41.05	-0.17%	5,799,100
Jul 17, 2026	41.20	41.44	40.70	41.12	41.12	-0.15%	6,338,700
Jul 16, 2026	40.65	41.33	40.53	41.18	41.18	1.15%	5,071,900
Jul 15, 2026	40.40	40.73	40.16	40.71	40.71	0.79%	4,772,400
Jul 14, 2026	40.31	40.54	40.12	40.39	40.39	0.27%	3,585,800
Jul 13, 2026	40.25	40.42	40.01	40.28	40.28	-0.17%	5,192,000
Jul 10, 2026	39.55	40.39	39.49	40.35	40.35	2.72%	5,313,500
Jul 9, 2026	38.68	39.50	38.68	39.28	39.28	1.37%	4,268,300
Jul 8, 2026	38.50	39.07	38.43	38.75	38.75	0.52%	3,874,500
Jul 7, 2026	38.75	38.96	38.47	38.55	38.55	-0.41%	2,752,700
Jul 6, 2026	38.50	38.73	38.40	38.71	38.71	0.16%	2,774,300
Jul 3, 2026	38.88	38.97	38.53	38.65	38.65	-0.05%	3,103,400
Jul 2, 2026	38.13	38.76	37.98	38.67	38.67	1.42%	5,232,800
Jul 1, 2026	38.80	39.00	37.33	38.13	38.13	-2.66%	12,243,300
Jun 30, 2026	39.33	39.58	39.06	39.17	39.17	-0.41%	10,462,000
Jun 29, 2026	39.17	39.35	38.93	39.33	39.33	0.41%	2,892,400
Jun 26, 2026	38.92	39.17	38.80	39.17	39.17	0.77%	4,458,600
Jun 25, 2026	38.94	39.30	38.60	38.87	38.87	0.49%	5,161,800
Jun 24, 2026	38.27	38.84	38.02	38.68	38.68	1.07%	7,241,200
Jun 23, 2026	38.46	38.98	38.22	38.27	38.27	-0.93%	6,813,300
Jun 22, 2026	38.86	38.96	38.30	38.63	38.63	-0.69%	10,480,800
Jun 19, 2026	39.40	39.54	38.64	38.90	38.90	-1.37%	6,670,300
Jun 18, 2026	39.29	40.12	39.28	39.44	39.44	0.36%	13,161,600
Jun 17, 2026	38.19	39.47	38.10	39.30	39.30	2.91%	10,327,400
Jun 16, 2026	37.78	38.19	37.50	38.19	38.19	1.09%	5,532,400
Jun 15, 2026	38.01	38.42	37.58	37.78	37.78	-0.24%	7,627,600
Jun 12, 2026	37.90	38.28	37.60	37.87	37.87	0.19%	13,723,300
Jun 11, 2026	36.79	38.00	36.63	37.80	37.80	3.19%	26,386,200
Jun 10, 2026	36.36	36.84	36.11	36.63	36.63	1.05%	6,371,900
Jun 9, 2026	35.98	36.45	35.94	36.25	36.25	1.06%	3,983,800
Jun 8, 2026	35.24	35.87	35.19	35.87	35.87	1.36%	5,210,900
Jun 5, 2026	35.19	35.59	34.94	35.39	35.39	1.00%	4,726,200
Jun 3, 2026	35.00	35.11	34.70	35.04	35.04	-0.26%	5,341,800
Jun 2, 2026	35.14	35.31	34.96	35.13	35.13	0.29%	3,073,600
Jun 1, 2026	35.40	35.51	34.86	35.03	35.03	-1.05%	4,878,700
May 29, 2026	34.70	35.40	34.52	35.40	35.40	2.37%	9,480,700
May 28, 2026	34.91	35.02	34.58	34.58	34.58	-0.80%	2,554,900
May 27, 2026	34.85	35.39	34.76	34.86	34.86	0.40%	4,495,000
May 26, 2026	34.68	34.77	34.42	34.72	34.72	0.29%	1,797,900
May 25, 2026	34.61	34.74	34.50	34.62	34.62	0.44%	1,516,500
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