BVMF:BIXU39 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	79.80	79.98	79.79	79.79	79.79	-0.94%	137
Feb 27, 2026	81.58	81.58	80.41	80.55	80.55	-0.11%	25,189
Feb 26, 2026	80.61	80.64	80.61	80.64	80.64	0.04%	102
Feb 25, 2026	80.95	80.95	80.61	80.61	80.61	0.16%	6
Feb 24, 2026	80.31	80.48	80.31	80.48	80.48	0.63%	28
Feb 23, 2026	79.98	79.98	79.98	79.98	79.98	-0.88%	15
Feb 20, 2026	80.69	80.69	80.69	80.69	80.69	0.22%	10
Feb 19, 2026	80.55	80.55	80.51	80.51	80.51	-0.60%	121
Feb 18, 2026	81.05	81.10	81.00	81.00	81.00	0.22%	6
Feb 13, 2026	80.22	80.82	80.22	80.82	80.82	1.27%	640
Feb 12, 2026	80.36	80.36	79.81	79.81	79.81	-0.55%	249
Feb 11, 2026	80.25	80.25	80.25	80.25	80.25	0.56%	1
Feb 9, 2026	79.51	79.80	79.34	79.80	79.80	0.99%	1,617
Feb 6, 2026	78.84	79.02	78.84	79.02	79.02	0.57%	55
Feb 4, 2026	79.25	79.25	78.57	78.57	78.57	-0.47%	66
Feb 2, 2026	78.79	78.94	78.79	78.94	78.94	0.38%	28
Jan 30, 2026	81.26	81.26	78.64	78.64	78.64	0.18%	1,006
Jan 29, 2026	78.50	78.50	78.50	78.50	78.50	-0.11%	7
Jan 28, 2026	78.49	78.72	78.49	78.59	78.59	-0.30%	213
Jan 27, 2026	79.59	79.59	78.83	78.83	78.83	-0.27%	571
Jan 26, 2026	79.04	79.04	79.04	79.04	79.04	0.44%	7
Jan 23, 2026	78.34	78.69	78.27	78.69	78.69	0.47%	532
Jan 22, 2026	78.50	78.50	78.32	78.32	78.32	-0.04%	684
Jan 21, 2026	78.14	78.35	77.73	78.35	78.35	0.01%	69
Jan 20, 2026	78.34	78.34	78.34	78.34	78.34	-0.90%	10
Jan 16, 2026	79.80	79.80	78.85	79.05	79.05	0.41%	183
Jan 15, 2026	78.99	79.08	78.65	78.73	78.73	-0.29%	16,630
Jan 12, 2026	78.50	78.96	78.50	78.96	78.96	1.00%	1,338
Jan 9, 2026	78.13	78.18	78.01	78.18	78.18	0.14%	355
Jan 8, 2026	77.58	78.07	77.58	78.07	78.07	0.49%	766
Jan 7, 2026	78.00	78.12	77.69	77.69	77.69	-0.59%	536
Jan 6, 2026	78.15	78.15	78.15	78.15	78.15	-1.21%	6
Jan 2, 2026	79.11	79.11	79.11	79.11	79.11	-	1
Dec 29, 2025	79.00	79.11	79.00	79.11	79.11	0.97%	32
Dec 23, 2025	78.37	79.36	78.35	78.35	78.35	-0.27%	19
Dec 22, 2025	78.60	78.60	78.56	78.56	78.56	2.03%	6
Dec 15, 2025	77.00	77.00	77.00	77.00	76.29	0.16%	8
Dec 11, 2025	77.33	77.33	76.88	76.88	76.17	0.39%	265
Dec 9, 2025	76.40	76.58	76.39	76.58	75.88	0.30%	243
Dec 5, 2025	76.35	76.35	76.35	76.35	75.65	1.94%	6
Dec 4, 2025	74.90	74.90	74.90	74.90	74.21	0.19%	133
Dec 3, 2025	74.43	74.76	74.43	74.76	74.07	-1.42%	32
Nov 28, 2025	76.00	76.00	75.12	75.84	75.14	-0.21%	2,466
Nov 27, 2025	75.51	76.00	75.51	76.00	75.30	1.17%	36
Nov 26, 2025	75.12	75.12	75.12	75.12	74.43	1.16%	18
Nov 25, 2025	74.26	74.26	74.26	74.26	73.58	1.55%	538
Nov 21, 2025	73.31	73.31	73.13	73.13	72.46	-2.15%	164
Nov 10, 2025	74.45	74.74	74.45	74.74	74.05	0.48%	130
Nov 6, 2025	74.38	74.38	74.38	74.38	73.70	-0.65%	134
Nov 5, 2025	74.38	74.87	74.38	74.87	74.18	0.29%	460