BVMF:CBAV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	10.99	11.10	10.99	11.08	11.08	0.54%	2,340,900
Jul 30, 2026	10.98	11.02	10.95	11.02	11.02	0.36%	1,979,100
Jul 29, 2026	10.95	10.98	10.92	10.98	10.98	0.37%	7,625,900
Jul 28, 2026	10.94	10.98	10.90	10.94	10.94	0.18%	1,427,900
Jul 27, 2026	10.94	10.97	10.89	10.92	10.92	-	1,286,100
Jul 24, 2026	10.88	10.92	10.88	10.92	10.92	0.18%	1,362,000
Jul 23, 2026	10.84	10.90	10.84	10.90	10.90	0.37%	2,224,100
Jul 22, 2026	10.83	10.86	10.82	10.86	10.86	0.18%	2,014,300
Jul 21, 2026	10.81	10.84	10.81	10.84	10.84	0.28%	2,550,800
Jul 20, 2026	10.82	10.84	10.81	10.81	10.81	-0.18%	2,169,400
Jul 17, 2026	10.85	10.85	10.82	10.83	10.83	-0.18%	3,635,500
Jul 16, 2026	10.86	10.87	10.82	10.85	10.85	-0.18%	976,300
Jul 15, 2026	10.84	10.87	10.80	10.87	10.87	0.28%	883,900
Jul 14, 2026	10.82	10.84	10.80	10.84	10.84	0.28%	952,500
Jul 13, 2026	10.81	10.82	10.79	10.81	10.81	-	518,100
Jul 10, 2026	10.82	10.85	10.76	10.81	10.81	0.28%	1,237,400
Jul 9, 2026	10.82	10.83	10.77	10.78	10.78	-0.55%	1,649,400
Jul 8, 2026	10.75	10.84	10.74	10.84	10.84	0.65%	753,400
Jul 7, 2026	10.75	10.77	10.73	10.77	10.77	0.19%	813,400
Jul 6, 2026	10.75	10.81	10.74	10.75	10.75	-0.09%	1,667,200
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