BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	37.11	37.18	36.79	36.89	-	-0.81%	1,091,100
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
Jul 14, 2026	40.31	40.54	40.12	40.39	38.43	0.27%	3,585,800
Jul 13, 2026	40.25	40.42	40.01	40.28	38.33	-0.17%	5,187,500
Jul 10, 2026	39.55	40.39	39.49	40.35	38.40	2.72%	5,313,500
Jul 9, 2026	38.68	39.50	38.68	39.28	37.38	1.37%	4,262,600
Jul 8, 2026	38.50	39.07	38.43	38.75	36.87	0.52%	3,860,400
Jul 7, 2026	38.75	38.96	38.47	38.55	36.68	-0.41%	2,752,700
Jul 6, 2026	38.50	38.73	38.40	38.71	36.84	0.16%	2,764,600
Jul 3, 2026	38.88	38.97	38.53	38.65	36.78	-0.05%	3,103,400
Jul 2, 2026	38.13	38.76	37.98	38.67	36.80	1.42%	5,229,500
Jul 1, 2026	38.80	39.00	37.33	38.13	36.28	-2.66%	12,237,100
Jun 30, 2026	39.33	39.58	39.06	39.17	37.27	-0.41%	10,462,000
Jun 29, 2026	39.17	39.35	38.93	39.33	37.43	0.41%	2,890,800
Jun 26, 2026	38.92	39.17	38.80	39.17	37.27	0.77%	4,458,600
Jun 25, 2026	38.94	39.30	38.60	38.87	36.99	0.49%	5,161,800
Jun 24, 2026	38.27	38.84	38.02	38.68	36.81	1.07%	7,241,200
Jun 23, 2026	38.46	38.98	38.22	38.27	36.42	-0.93%	6,813,300
Jun 22, 2026	38.86	38.96	38.30	38.63	36.76	-0.69%	10,480,800
Jun 19, 2026	39.40	39.54	38.64	38.90	37.02	-1.37%	6,670,300
Jun 18, 2026	39.29	40.12	39.28	39.44	37.53	0.36%	13,161,600
Jun 17, 2026	38.19	39.47	38.10	39.30	37.40	2.91%	10,299,800
Jun 16, 2026	37.78	38.19	37.50	38.19	36.34	1.09%	5,532,400
Jun 15, 2026	38.01	38.42	37.58	37.78	35.95	-0.24%	7,627,600
Jun 12, 2026	37.90	38.28	37.60	37.87	36.04	0.19%	13,723,300
Jun 11, 2026	36.79	38.00	36.63	37.80	35.97	3.19%	26,386,200
Jun 10, 2026	36.36	36.84	36.11	36.63	34.86	1.05%	6,368,100
Jun 9, 2026	35.98	36.45	35.94	36.25	34.49	1.06%	3,983,800
Jun 8, 2026	35.24	35.87	35.19	35.87	34.13	1.36%	5,193,900