BVMF:BNBR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	106.94	109.90	106.94	109.90	109.90	4.67%	200
Aug 28, 2026	107.00	107.00	105.00	105.00	105.00	-1.87%	600
Aug 25, 2026	107.00	107.00	107.00	107.00	107.00	-0.01%	200
Aug 24, 2026	107.01	107.01	107.01	107.01	107.01	-	100
Aug 21, 2026	107.01	107.01	107.01	107.01	107.01	-0.28%	100
Aug 19, 2026	110.75	110.75	110.00	110.00	107.31	-0.67%	800
Aug 18, 2026	110.74	110.74	110.50	110.74	108.03	0.67%	500
Aug 17, 2026	111.18	111.19	110.00	110.00	107.31	2.80%	700
Aug 14, 2026	107.00	107.00	107.00	107.00	104.38	-	100
Aug 10, 2026	108.01	108.01	107.00	107.00	104.38	-4.89%	400
Aug 7, 2026	112.50	112.50	112.50	112.50	109.75	2.27%	100
Aug 6, 2026	110.00	110.00	110.00	110.00	107.31	-3.51%	500
Aug 3, 2026	107.51	114.00	107.51	114.00	111.21	-1.72%	200
Jul 31, 2026	116.00	116.00	116.00	116.00	113.16	-2.11%	100
Jul 29, 2026	118.50	118.50	118.50	118.50	115.60	8.91%	1,000
Jul 28, 2026	108.81	108.81	108.81	108.81	106.15	-8.16%	100
Jul 27, 2026	112.99	118.48	112.99	118.48	115.58	9.10%	400
Jul 22, 2026	108.60	108.60	108.60	108.60	105.94	1.95%	100
Jul 21, 2026	110.01	110.01	106.52	106.52	103.91	-4.89%	300
Jul 16, 2026	112.00	112.00	112.00	112.00	109.26	-0.88%	100
Jul 15, 2026	113.00	113.00	113.00	113.00	110.23	-0.22%	100
Jul 13, 2026	112.00	113.25	112.00	113.25	110.48	1.12%	200
Jul 10, 2026	112.00	112.00	112.00	112.00	109.26	3.75%	300
Jul 7, 2026	105.89	107.95	105.89	107.95	105.31	-0.51%	200
Jul 6, 2026	108.50	108.50	108.50	108.50	105.84	2.34%	100
Jul 2, 2026	105.70	106.02	105.70	106.02	103.43	0.58%	200
Jul 1, 2026	105.41	105.41	105.41	105.41	102.83	-4.17%	200
Jun 30, 2026	109.75	110.00	109.75	110.00	107.31	2.56%	200
Jun 29, 2026	107.25	107.25	107.25	107.25	104.63	1.79%	100
Jun 25, 2026	106.00	106.00	105.36	105.36	102.78	-0.14%	500
Jun 24, 2026	106.00	106.00	105.51	105.51	102.93	-0.47%	300
Jun 23, 2026	105.70	107.00	105.60	106.01	103.42	0.58%	700
Jun 19, 2026	105.61	105.61	105.36	105.40	102.82	-	800
Jun 18, 2026	106.01	106.01	105.40	105.40	102.82	-1.51%	700
Jun 17, 2026	108.50	108.50	107.00	107.02	104.40	-1.36%	1,700
Jun 16, 2026	109.00	109.00	108.50	108.50	105.84	-1.14%	700
Jun 15, 2026	109.50	109.75	109.50	109.75	107.06	4.28%	300
Jun 12, 2026	105.80	105.81	105.25	105.25	102.67	-3.44%	900
Jun 11, 2026	108.00	109.66	107.49	109.00	106.33	0.72%	1,300
Jun 3, 2026	108.01	108.57	107.00	108.22	105.57	-9.63%	700
Jun 2, 2026	110.76	119.75	110.76	119.75	116.82	8.86%	500
Jun 1, 2026	110.00	110.00	110.00	110.00	107.31	2.80%	100
May 28, 2026	107.00	107.00	107.00	107.00	104.38	-	300
May 27, 2026	108.60	108.60	107.00	107.00	104.38	-1.61%	900
May 26, 2026	109.00	109.00	108.75	108.75	106.09	-2.03%	700
May 25, 2026	111.00	111.00	111.00	111.00	108.28	-	100
May 22, 2026	111.00	111.00	111.00	111.00	108.28	-	200
May 20, 2026	111.00	111.00	111.00	111.00	108.28	-	200
May 18, 2026	111.00	111.00	111.00	111.00	108.28	-0.79%	100
May 15, 2026	111.88	111.88	111.88	111.88	109.14	-0.55%	200