BVMF:CBAV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	11.20	11.31	11.20	11.30	11.30	0.53%	6,370,400
Oct 9, 2026	11.22	11.24	11.18	11.24	11.24	0.63%	3,321,000
Oct 8, 2026	11.23	11.27	11.09	11.17	11.17	-0.53%	8,226,300
Oct 7, 2026	11.23	11.28	11.23	11.23	11.23	-0.18%	17,163,600
Oct 6, 2026	11.26	11.27	11.20	11.25	11.25	-0.35%	9,701,500
Oct 5, 2026	11.26	11.29	11.20	11.29	11.29	0.44%	4,711,700
Oct 2, 2026	11.25	11.25	11.21	11.24	11.24	0.18%	2,990,300
Oct 1, 2026	11.23	11.25	11.20	11.22	11.22	-0.09%	2,623,100
Sep 30, 2026	11.22	11.25	11.20	11.23	11.23	0.09%	3,262,300
Sep 29, 2026	11.17	11.22	11.17	11.22	11.22	0.54%	2,719,500
Sep 28, 2026	11.23	11.23	11.16	11.16	11.16	-0.45%	2,222,500
Sep 25, 2026	11.23	11.24	11.20	11.21	11.21	-0.27%	3,458,700
Sep 24, 2026	11.27	11.27	11.22	11.24	11.24	-0.35%	2,021,900
Sep 23, 2026	11.26	11.29	11.25	11.28	11.28	-	1,730,900
Sep 22, 2026	11.24	11.28	11.24	11.28	11.28	0.27%	1,818,400
Sep 21, 2026	11.26	11.29	11.23	11.25	11.25	-	1,296,700
Sep 18, 2026	11.20	11.25	11.20	11.25	11.25	0.45%	2,179,200
Sep 17, 2026	11.24	11.24	11.20	11.20	11.20	-0.44%	1,602,700
Sep 16, 2026	11.20	11.25	11.17	11.25	11.25	0.45%	1,648,400
Sep 15, 2026	11.16	11.20	11.15	11.20	11.20	0.27%	1,728,400
Sep 14, 2026	11.20	11.21	11.16	11.17	11.17	-0.53%	2,818,000
Sep 11, 2026	11.18	11.23	11.18	11.23	11.23	0.27%	1,396,000
Sep 10, 2026	11.24	11.24	11.15	11.20	11.20	-0.44%	2,354,600
Sep 9, 2026	11.15	11.25	11.14	11.25	11.25	0.99%	1,933,600
Sep 8, 2026	11.18	11.18	11.12	11.14	11.14	-0.09%	2,070,700
Sep 4, 2026	11.21	11.21	11.15	11.15	11.15	-0.45%	1,743,300
Sep 3, 2026	11.20	11.21	11.15	11.20	11.20	0.45%	1,570,800
Sep 2, 2026	11.19	11.22	11.15	11.15	11.15	-0.36%	1,976,800
Sep 1, 2026	11.22	11.22	11.17	11.19	11.19	-0.36%	2,364,000
Aug 31, 2026	11.26	11.26	11.18	11.23	11.23	0.09%	2,627,800
Aug 28, 2026	11.20	11.22	11.19	11.22	11.22	0.09%	1,814,600
Aug 27, 2026	11.19	11.25	11.17	11.21	11.21	0.09%	2,818,500
Aug 26, 2026	11.16	11.20	11.14	11.20	11.20	0.18%	6,736,200
Aug 25, 2026	11.16	11.18	11.11	11.18	11.18	0.36%	2,346,700
Aug 24, 2026	11.18	11.18	11.14	11.14	11.14	-0.36%	1,586,600
Aug 21, 2026	11.18	11.19	11.13	11.18	11.18	0.09%	1,957,700
Aug 20, 2026	11.13	11.17	11.13	11.17	11.17	0.09%	2,041,600
Aug 19, 2026	11.16	11.17	11.14	11.16	11.16	0.09%	2,295,900
Aug 18, 2026	11.15	11.16	11.12	11.15	11.15	0.09%	875,500
Aug 17, 2026	11.08	11.15	11.08	11.14	11.14	0.63%	1,266,500
Aug 14, 2026	11.11	11.12	11.07	11.07	11.07	-0.54%	2,165,900
Aug 13, 2026	11.08	11.13	11.06	11.13	11.13	0.27%	1,625,000
Aug 12, 2026	11.11	11.13	11.03	11.10	11.10	-	2,778,600
Aug 11, 2026	11.10	11.12	11.08	11.10	11.10	0.09%	1,818,100
Aug 10, 2026	11.12	11.14	11.09	11.09	11.09	-0.27%	3,033,400
Aug 7, 2026	11.15	11.18	11.09	11.12	11.12	-0.09%	4,957,800
Aug 6, 2026	11.09	11.14	11.08	11.13	11.13	0.18%	3,493,000
Aug 5, 2026	11.15	11.15	11.08	11.11	11.11	-0.09%	4,368,600
Aug 4, 2026	11.11	11.12	11.04	11.12	11.12	0.09%	2,988,000
Aug 3, 2026	11.08	11.12	11.05	11.11	11.11	0.27%	3,490,300