BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.14	39.23	38.67	38.86	-	-1.25%	6,636,400
Sep 22, 2026	39.72	39.82	39.04	39.35	39.35	-1.18%	7,842,800
Sep 21, 2026	40.92	41.21	39.70	39.82	39.82	-2.55%	8,691,100
Sep 18, 2026	40.32	40.86	39.95	40.86	40.86	1.11%	6,937,000
Sep 17, 2026	40.63	41.05	40.06	40.41	40.41	-0.44%	5,076,800
Sep 16, 2026	40.16	40.95	40.01	40.59	40.59	1.07%	6,865,700
Sep 15, 2026	40.00	40.60	39.78	40.16	40.16	0.98%	5,464,500
Sep 14, 2026	39.06	40.11	38.86	39.77	39.77	0.68%	5,314,600
Sep 11, 2026	41.03	41.25	39.47	39.50	39.50	-4.13%	9,245,000
Sep 10, 2026	40.39	41.48	40.09	41.20	41.20	0.71%	5,897,500
Sep 9, 2026	42.26	42.41	40.91	40.91	40.91	-3.40%	6,798,300
Sep 8, 2026	42.48	42.79	41.82	42.35	42.35	0.45%	5,002,300
Sep 4, 2026	41.74	42.28	41.38	42.16	42.16	1.13%	4,930,300
Sep 3, 2026	42.04	42.98	41.21	41.69	41.69	-0.24%	7,565,500
Sep 2, 2026	40.69	42.13	40.69	41.79	41.79	2.93%	6,988,800
Sep 1, 2026	40.49	40.89	40.19	40.60	40.60	0.50%	5,848,800
Aug 31, 2026	40.20	40.84	40.18	40.40	40.40	0.95%	9,936,600
Aug 28, 2026	39.49	40.21	39.49	40.02	40.02	1.44%	5,088,900
Aug 27, 2026	39.39	39.63	39.20	39.45	39.45	0.10%	4,407,000
Aug 26, 2026	38.99	39.45	38.88	39.41	39.41	1.31%	3,778,100
Aug 25, 2026	38.27	38.97	37.93	38.90	38.90	2.10%	6,352,200
Aug 24, 2026	37.20	38.26	37.06	38.10	38.10	2.45%	7,718,500
Aug 21, 2026	36.82	37.64	36.52	37.19	37.19	1.75%	15,753,700
Aug 20, 2026	36.61	37.04	36.36	36.55	36.55	-0.30%	4,260,800
Aug 19, 2026	37.45	37.61	36.64	36.66	36.66	-1.27%	4,781,100
Aug 18, 2026	37.30	37.51	37.13	37.13	37.13	-0.46%	3,073,700
Aug 17, 2026	37.00	37.30	36.75	37.30	37.30	0.95%	3,452,400
Aug 14, 2026	37.11	37.18	36.64	36.95	36.95	-0.65%	6,766,700
Aug 13, 2026	37.56	37.68	36.98	37.19	37.19	-0.99%	12,557,300
Aug 12, 2026	37.26	37.59	37.18	37.56	37.56	0.81%	4,617,700
Aug 11, 2026	38.20	38.20	36.94	37.26	37.26	-2.54%	7,997,000
Aug 10, 2026	38.39	38.64	38.00	38.23	38.23	-0.39%	6,538,600
Aug 7, 2026	38.70	38.81	38.05	38.38	38.38	-1.53%	8,335,100
Aug 6, 2026	41.65	41.67	40.91	40.96	38.98	-1.70%	8,126,600
Aug 5, 2026	42.05	42.26	41.28	41.67	39.65	-0.95%	6,780,600
Aug 4, 2026	41.70	42.40	41.35	42.07	40.03	1.72%	8,456,800
Aug 3, 2026	41.30	41.68	41.11	41.36	39.36	0.24%	5,307,300
Jul 31, 2026	40.86	41.55	40.79	41.26	39.26	0.98%	3,302,100
Jul 30, 2026	40.97	41.49	40.79	40.86	38.88	-0.15%	3,570,800
Jul 29, 2026	41.18	41.49	40.76	40.92	38.94	-0.70%	3,516,200
Jul 28, 2026	41.06	41.25	40.59	41.21	39.21	1.65%	4,224,400
Jul 27, 2026	41.19	41.38	40.22	40.54	38.58	-2.29%	6,378,800
Jul 24, 2026	42.27	42.45	41.41	41.49	39.48	-2.15%	6,189,400
Jul 23, 2026	42.45	42.67	42.13	42.40	40.35	-0.42%	4,496,300
Jul 22, 2026	41.60	42.84	41.31	42.58	40.52	2.48%	7,531,600
Jul 21, 2026	41.05	41.71	40.68	41.55	39.54	1.22%	5,894,500
Jul 20, 2026	41.21	41.43	41.00	41.05	39.06	-0.17%	5,799,100
Jul 17, 2026	41.20	41.44	40.70	41.12	39.13	-0.15%	6,338,700
Jul 16, 2026	40.65	41.33	40.53	41.18	39.19	1.15%	5,071,900
Jul 15, 2026	40.40	40.73	40.16	40.71	38.74	0.79%	4,769,500