BVMF:CBAV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	10.73	10.77	10.70	10.76	10.76	0.37%	1,530,000
Jul 2, 2026	10.75	10.75	10.70	10.72	10.72	-0.09%	4,122,300
Jul 1, 2026	10.75	10.77	10.73	10.73	10.73	-0.37%	3,359,000
Jun 30, 2026	10.73	10.79	10.72	10.77	10.77	0.37%	2,448,800
Jun 29, 2026	10.72	10.75	10.72	10.73	10.73	-	1,465,200
Jun 26, 2026	10.76	10.77	10.71	10.73	10.73	-0.19%	1,624,200
Jun 25, 2026	10.75	10.77	10.72	10.75	10.75	-	1,630,600
Jun 24, 2026	10.70	10.75	10.69	10.75	10.75	0.28%	3,424,300
Jun 23, 2026	10.72	10.75	10.72	10.72	10.72	-0.28%	4,335,600
Jun 22, 2026	10.75	10.76	10.74	10.75	10.75	-	1,121,400
Jun 19, 2026	10.71	10.76	10.71	10.75	10.75	0.19%	2,602,700
Jun 18, 2026	10.71	10.73	10.70	10.73	10.73	0.09%	1,643,100
Jun 17, 2026	10.71	10.74	10.69	10.72	10.72	0.19%	2,157,900
Jun 16, 2026	10.68	10.74	10.68	10.70	10.70	0.09%	996,900
Jun 15, 2026	10.73	10.75	10.69	10.69	10.69	-0.09%	1,696,900
Jun 12, 2026	10.68	10.72	10.68	10.70	10.70	0.09%	1,871,800
Jun 11, 2026	10.68	10.72	10.68	10.69	10.69	-	4,837,100
Jun 10, 2026	10.68	10.73	10.65	10.69	10.69	0.09%	2,930,600
Jun 9, 2026	10.71	10.75	10.68	10.68	10.68	-0.37%	3,666,300
Jun 8, 2026	10.72	10.73	10.67	10.72	10.72	-	4,520,100
Jun 5, 2026	10.75	10.77	10.72	10.72	10.72	-0.56%	2,343,500
Jun 3, 2026	10.75	10.78	10.71	10.78	10.78	0.09%	2,409,500
Jun 2, 2026	10.67	10.77	10.67	10.77	10.77	0.65%	1,704,300
Jun 1, 2026	10.68	10.70	10.66	10.70	10.70	0.09%	1,375,100
May 29, 2026	10.71	10.75	10.66	10.69	10.69	-0.37%	3,247,200
May 28, 2026	10.73	10.78	10.68	10.73	10.73	0.09%	1,775,900
May 27, 2026	10.68	10.74	10.67	10.72	10.72	0.09%	2,399,900
May 26, 2026	10.62	10.77	10.62	10.71	10.71	0.66%	1,921,000
May 25, 2026	10.59	10.67	10.59	10.64	10.64	0.38%	3,094,400
May 22, 2026	10.62	10.64	10.57	10.60	10.60	-	9,587,500
May 21, 2026	10.55	10.60	10.54	10.60	10.60	0.19%	3,146,200
May 20, 2026	10.55	10.61	10.55	10.58	10.58	0.19%	3,778,500
May 19, 2026	10.58	10.59	10.48	10.56	10.56	0.19%	5,016,100
May 18, 2026	10.60	10.60	10.53	10.54	10.54	-0.28%	1,951,300
May 15, 2026	10.57	10.59	10.53	10.57	10.57	-	4,610,300
May 14, 2026	10.60	10.62	10.57	10.57	10.57	-0.28%	2,412,800
May 13, 2026	10.62	10.65	10.57	10.60	10.60	-0.19%	3,937,300
May 12, 2026	10.65	10.67	10.62	10.62	10.62	-0.19%	1,836,100
May 11, 2026	10.62	10.66	10.62	10.64	10.64	0.19%	1,103,800
May 8, 2026	10.68	10.75	10.61	10.62	10.62	-0.56%	3,022,200
May 7, 2026	10.64	10.69	10.62	10.68	10.68	0.38%	2,025,700
May 6, 2026	10.65	10.66	10.62	10.64	10.64	0.19%	3,363,200
May 5, 2026	10.60	10.65	10.60	10.62	10.62	-	1,818,900
May 4, 2026	10.59	10.62	10.56	10.62	10.62	0.28%	1,860,800
Apr 30, 2026	10.58	10.64	10.54	10.59	10.59	0.51%	2,182,900
Apr 29, 2026	10.58	10.64	10.56	10.58	10.54	-0.38%	4,111,800
Apr 28, 2026	10.61	10.65	10.60	10.62	10.58	-0.28%	1,803,000
Apr 27, 2026	10.67	10.67	10.59	10.65	10.61	0.28%	3,845,900
Apr 24, 2026	10.60	10.67	10.60	10.62	10.58	-0.19%	3,075,000
Apr 23, 2026	10.59	10.64	10.57	10.64	10.60	0.47%	3,209,400