BVMF:CEBR5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	25.19	25.19	24.42	25.15	25.15	2.24%	1,000
Jun 3, 2026	25.50	25.50	24.60	24.60	24.60	-3.53%	3,600
Jun 2, 2026	25.51	25.52	25.50	25.50	25.50	-0.78%	500
Jun 1, 2026	26.01	26.01	25.67	25.70	25.70	-2.21%	2,700
May 29, 2026	26.50	26.50	26.28	26.28	26.28	-0.64%	2,800
May 28, 2026	26.40	26.58	26.40	26.45	26.45	0.19%	1,700
May 27, 2026	26.55	26.75	26.40	26.40	26.40	-2.40%	1,400
May 26, 2026	26.35	27.05	26.35	27.05	27.05	2.89%	5,600
May 25, 2026	26.95	27.05	26.29	26.29	26.29	-2.12%	2,700
May 22, 2026	26.42	26.99	26.41	26.86	26.86	0.22%	2,100
May 21, 2026	26.51	26.84	26.51	26.80	26.80	0.19%	1,000
May 20, 2026	26.50	27.02	26.50	26.75	26.75	-0.93%	400
May 19, 2026	26.59	27.05	26.58	27.00	27.00	1.20%	2,100
May 18, 2026	26.01	26.69	26.01	26.68	26.68	0.60%	1,800
May 15, 2026	26.72	26.97	26.52	26.52	26.52	-1.78%	4,100
May 14, 2026	27.10	27.50	27.00	27.00	27.00	-0.18%	1,700
May 13, 2026	27.02	27.10	27.02	27.05	27.05	-1.46%	1,800
May 12, 2026	27.30	27.45	27.23	27.45	27.45	-0.15%	2,800
May 11, 2026	27.45	27.49	27.40	27.49	27.49	-0.04%	800
May 8, 2026	27.46	27.69	27.46	27.50	27.50	0.44%	800
May 7, 2026	27.30	27.60	27.30	27.38	27.38	0.29%	2,000
May 6, 2026	27.23	27.79	27.23	27.30	27.30	0.55%	1,900
May 5, 2026	27.94	27.94	27.11	27.15	27.15	-1.27%	2,900
May 4, 2026	28.61	28.61	27.50	27.50	27.50	-3.14%	4,100
Apr 30, 2026	29.19	29.80	28.86	29.00	28.39	-0.62%	11,800
Apr 29, 2026	29.38	29.38	28.85	29.18	28.57	0.62%	1,300
Apr 28, 2026	30.04	30.04	29.00	29.00	28.39	-3.46%	4,700
Apr 27, 2026	30.03	30.04	30.03	30.04	29.41	-0.03%	300
Apr 24, 2026	30.07	30.07	29.05	30.05	29.42	0.50%	700
Apr 23, 2026	30.01	30.01	29.90	29.90	29.27	0.10%	1,000
Apr 20, 2026	29.88	29.88	29.84	29.87	29.24	-0.10%	1,700
Apr 17, 2026	29.01	29.90	29.01	29.90	29.27	2.40%	600
Apr 16, 2026	29.50	29.50	29.20	29.20	28.59	-1.02%	800
Apr 15, 2026	29.51	29.51	29.50	29.50	28.88	-0.91%	500
Apr 14, 2026	28.80	29.77	28.80	29.77	29.14	-0.63%	1,100
Apr 13, 2026	30.01	30.01	29.94	29.96	29.33	-0.07%	400
Apr 10, 2026	30.06	30.06	29.98	29.98	29.35	-0.27%	200
Apr 9, 2026	29.76	30.06	29.76	30.06	29.43	0.97%	500
Apr 8, 2026	30.08	30.08	29.05	29.77	29.14	3.62%	1,000
Apr 7, 2026	29.47	29.94	28.73	28.73	28.13	-3.56%	1,400
Apr 6, 2026	30.00	30.00	29.35	29.79	29.16	-0.63%	1,400
Apr 2, 2026	29.93	30.01	29.61	29.98	29.35	0.17%	500
Apr 1, 2026	29.94	29.94	29.80	29.93	29.30	0.44%	1,100
Mar 31, 2026	30.00	30.00	29.62	29.80	29.17	0.03%	300
Mar 30, 2026	29.02	30.05	28.88	29.79	29.16	0.24%	2,500
Mar 27, 2026	29.74	29.74	28.60	29.72	29.10	0.88%	2,900
Mar 26, 2026	29.51	29.51	28.41	29.46	28.84	1.03%	300
Mar 25, 2026	29.15	29.16	29.15	29.16	28.55	0.83%	1,000
Mar 24, 2026	28.63	28.92	28.17	28.92	28.31	0.80%	300
Mar 23, 2026	28.40	28.69	28.06	28.69	28.09	1.34%	500