BVMF:CBAV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	10.67	10.67	10.59	10.65	10.65	0.28%	3,845,900
Apr 24, 2026	10.60	10.67	10.60	10.62	10.62	-0.19%	3,075,000
Apr 23, 2026	10.59	10.64	10.57	10.64	10.64	0.47%	3,209,400
Apr 22, 2026	10.61	10.64	10.56	10.59	10.59	-0.56%	3,943,400
Apr 20, 2026	10.59	10.67	10.59	10.65	10.65	0.19%	1,380,500
Apr 17, 2026	10.57	10.64	10.56	10.63	10.63	0.47%	2,820,300
Apr 16, 2026	10.64	10.64	10.57	10.58	10.58	-0.19%	1,153,400
Apr 15, 2026	10.61	10.68	10.59	10.60	10.60	-0.38%	2,123,900
Apr 14, 2026	10.66	10.69	10.60	10.64	10.64	-0.37%	2,318,100
Apr 13, 2026	10.64	10.69	10.63	10.68	10.68	0.28%	4,186,000
Apr 10, 2026	10.65	10.67	10.56	10.65	10.65	-	2,955,800
Apr 9, 2026	10.60	10.65	10.59	10.65	10.65	0.28%	3,820,500
Apr 8, 2026	10.56	10.63	10.53	10.62	10.62	0.76%	2,265,800
Apr 7, 2026	10.50	10.55	10.47	10.54	10.54	0.38%	1,512,300
Apr 6, 2026	10.52	10.57	10.48	10.50	10.50	-0.19%	1,334,600
Apr 2, 2026	10.54	10.58	10.52	10.52	10.52	-0.57%	2,907,400
Apr 1, 2026	10.49	10.60	10.45	10.58	10.58	0.76%	3,001,400
Mar 31, 2026	10.38	10.52	10.37	10.50	10.50	1.16%	6,005,700
Mar 30, 2026	10.38	10.39	10.33	10.38	10.38	0.39%	2,049,400
Mar 27, 2026	10.30	10.34	10.29	10.34	10.34	-	2,527,400
Mar 26, 2026	10.33	10.34	10.27	10.34	10.34	-	2,903,600
Mar 25, 2026	10.31	10.36	10.28	10.34	10.34	0.68%	3,374,400
Mar 24, 2026	10.31	10.33	10.26	10.27	10.27	-0.39%	3,206,400
Mar 23, 2026	10.31	10.40	10.26	10.31	10.31	-0.10%	2,629,800
Mar 20, 2026	10.31	10.36	10.26	10.32	10.32	-0.19%	2,738,400
Mar 19, 2026	10.29	10.34	10.25	10.34	10.34	0.49%	7,113,200
Mar 18, 2026	10.35	10.36	10.27	10.29	10.29	-0.87%	5,252,000
Mar 17, 2026	10.42	10.42	10.29	10.38	10.38	-0.48%	2,485,300
Mar 16, 2026	10.36	10.43	10.34	10.43	10.43	0.29%	1,805,700
Mar 13, 2026	10.38	10.41	10.31	10.40	10.40	-0.10%	2,857,000
Mar 12, 2026	10.26	10.41	10.19	10.41	10.41	1.07%	4,689,900
Mar 11, 2026	10.23	10.30	10.20	10.30	10.30	0.59%	3,050,800
Mar 10, 2026	10.16	10.25	10.16	10.24	10.24	0.20%	3,912,200
Mar 9, 2026	10.04	10.25	10.03	10.22	10.22	1.19%	5,654,100
Mar 6, 2026	10.06	10.14	9.98	10.10	10.10	-	4,378,400
Mar 5, 2026	10.12	10.20	9.83	10.10	10.10	-0.30%	9,677,500
Mar 4, 2026	10.15	10.17	10.12	10.13	10.13	-0.10%	5,272,800
Mar 3, 2026	10.17	10.19	10.12	10.14	10.14	-0.59%	10,632,900
Mar 2, 2026	10.18	10.20	10.14	10.20	10.20	0.49%	7,075,900
Feb 27, 2026	10.18	10.20	10.15	10.15	10.15	-0.29%	9,744,300
Feb 26, 2026	10.19	10.23	10.18	10.18	10.18	-0.20%	2,840,900
Feb 25, 2026	10.19	10.28	10.18	10.20	10.20	0.10%	3,687,700
Feb 24, 2026	10.19	10.23	10.17	10.19	10.19	-	7,558,300
Feb 23, 2026	10.16	10.22	10.16	10.19	10.19	0.30%	5,321,700
Feb 20, 2026	10.18	10.22	10.16	10.16	10.16	-0.39%	8,391,100
Feb 19, 2026	10.17	10.20	10.17	10.20	10.20	-	3,933,400
Feb 18, 2026	10.19	10.22	10.13	10.20	10.20	-0.10%	5,168,100
Feb 13, 2026	10.19	10.30	10.17	10.21	10.21	0.10%	8,892,600
Feb 12, 2026	10.19	10.22	10.16	10.20	10.20	-0.10%	11,767,100
Feb 11, 2026	10.22	10.24	10.19	10.21	10.21	0.10%	7,154,500