BVMF:CBAV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	10.61	10.64	10.56	10.59	10.55	-0.56%	3,943,400
Apr 20, 2026	10.59	10.67	10.59	10.65	10.61	0.19%	1,378,900
Apr 17, 2026	10.57	10.64	10.56	10.63	10.59	0.47%	2,820,300
Apr 16, 2026	10.64	10.64	10.57	10.58	10.54	-0.19%	1,153,300
Apr 15, 2026	10.61	10.68	10.59	10.60	10.56	-0.38%	2,123,900
Apr 14, 2026	10.66	10.69	10.60	10.64	10.60	-0.37%	2,318,100
Apr 13, 2026	10.64	10.69	10.63	10.68	10.64	0.28%	4,172,900
Apr 10, 2026	10.65	10.67	10.56	10.65	10.61	-	2,955,800
Apr 9, 2026	10.60	10.65	10.59	10.65	10.61	0.28%	3,820,500
Apr 8, 2026	10.56	10.63	10.53	10.62	10.58	0.76%	2,265,800
Apr 7, 2026	10.50	10.55	10.47	10.54	10.50	0.38%	1,512,300
Apr 6, 2026	10.52	10.57	10.48	10.50	10.46	-0.19%	1,334,600
Apr 2, 2026	10.54	10.58	10.52	10.52	10.48	-0.57%	2,907,400
Apr 1, 2026	10.49	10.60	10.45	10.58	10.54	0.76%	3,001,400
Mar 31, 2026	10.38	10.52	10.37	10.50	10.46	1.16%	6,005,700
Mar 30, 2026	10.38	10.39	10.33	10.38	10.34	0.39%	2,049,400
Mar 27, 2026	10.30	10.34	10.29	10.34	10.30	-	2,527,100
Mar 26, 2026	10.33	10.34	10.27	10.34	10.30	-	2,903,600
Mar 25, 2026	10.31	10.36	10.28	10.34	10.30	0.68%	3,374,400
Mar 24, 2026	10.31	10.33	10.26	10.27	10.23	-0.39%	3,206,400
Mar 23, 2026	10.31	10.40	10.26	10.31	10.27	-0.10%	2,629,800
Mar 20, 2026	10.31	10.36	10.26	10.32	10.28	-0.19%	2,738,400
Mar 19, 2026	10.29	10.34	10.25	10.34	10.30	0.49%	7,113,200
Mar 18, 2026	10.35	10.36	10.27	10.29	10.25	-0.87%	5,252,000
Mar 17, 2026	10.42	10.42	10.29	10.38	10.34	-0.48%	2,485,300
Mar 16, 2026	10.36	10.43	10.34	10.43	10.39	0.29%	1,805,700
Mar 13, 2026	10.38	10.41	10.31	10.40	10.36	-0.10%	2,857,000
Mar 12, 2026	10.26	10.41	10.19	10.41	10.37	1.07%	4,689,900
Mar 11, 2026	10.23	10.30	10.20	10.30	10.26	0.59%	3,050,800