BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	38.40	38.77	38.19	38.49	38.49	0.65%	5,530,800
Nov 6, 2026	37.98	38.27	37.16	38.24	38.24	0.90%	10,512,000
Nov 5, 2026	37.77	38.20	37.11	37.90	37.90	0.40%	6,096,600
Nov 4, 2026	40.30	40.79	37.63	37.75	37.75	-7.45%	17,090,300
Nov 3, 2026	40.49	41.18	40.40	40.79	40.79	-1.28%	6,467,000
Oct 30, 2026	41.73	41.98	40.93	41.32	41.32	-1.74%	4,886,900
Oct 29, 2026	41.49	42.13	41.05	42.05	42.05	1.69%	5,639,100
Oct 28, 2026	42.57	42.73	41.30	41.35	41.35	-3.37%	10,531,700
Oct 27, 2026	43.14	44.34	42.74	42.79	42.79	-0.81%	12,627,500
Oct 26, 2026	40.00	43.55	39.98	43.14	43.14	-1.24%	24,993,600
Oct 23, 2026	43.12	43.72	42.79	43.68	43.68	0.81%	9,214,700
Oct 22, 2026	42.14	43.33	42.13	43.33	43.33	2.05%	7,236,400
Oct 21, 2026	42.36	42.75	42.06	42.46	42.46	0.35%	4,557,600
Oct 20, 2026	41.66	42.50	41.55	42.31	42.31	2.64%	5,631,000
Oct 19, 2026	42.03	42.26	40.90	41.22	41.22	-2.04%	4,349,900
Oct 16, 2026	41.58	42.30	41.50	42.08	42.08	1.23%	3,521,100
Oct 15, 2026	41.11	41.92	41.11	41.57	41.57	-0.26%	6,563,900
Oct 14, 2026	41.49	41.83	40.56	41.68	41.68	1.21%	8,056,800
Oct 13, 2026	40.60	41.29	40.07	41.18	41.18	0.88%	7,347,400
Oct 9, 2026	40.95	41.39	40.62	40.82	40.82	0.02%	19,582,300
Oct 8, 2026	40.32	41.12	40.21	40.81	40.81	1.32%	7,807,800
Oct 7, 2026	40.10	40.58	39.93	40.28	40.28	0.50%	6,283,000
Oct 6, 2026	40.99	41.70	39.80	40.08	40.08	-2.22%	9,656,500
Oct 5, 2026	41.90	42.42	40.88	40.99	40.99	1.33%	10,004,700
Oct 2, 2026	39.58	40.79	39.51	40.45	40.45	3.22%	8,687,200
Oct 1, 2026	39.31	39.47	38.90	39.19	39.19	0.03%	4,506,200
Sep 30, 2026	39.09	39.49	38.92	39.18	39.18	1.08%	5,196,400
Sep 29, 2026	38.44	38.97	38.24	38.76	38.76	0.99%	4,566,300
Sep 28, 2026	38.81	38.96	38.36	38.38	38.38	-1.56%	6,345,300
Sep 25, 2026	38.74	39.07	38.58	38.99	38.99	0.57%	4,013,400
Sep 24, 2026	38.88	39.23	38.69	38.77	38.77	-0.23%	3,894,700
Sep 23, 2026	39.14	39.23	38.67	38.86	38.86	-1.25%	6,631,400
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%	5,888,500
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%	4,405,100