BVMF:CEOC11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.12	43.29	42.58	43.07	43.07	0.16%	4,263
Apr 1, 2026	43.81	44.00	42.90	43.00	43.00	-0.02%	3,521
Mar 31, 2026	43.52	43.81	43.01	43.01	43.01	-1.76%	1,091
Mar 30, 2026	44.20	44.20	43.77	43.78	43.78	-0.50%	3,107
Mar 27, 2026	43.98	44.00	43.67	44.00	44.00	0.80%	399
Mar 26, 2026	43.67	43.67	43.65	43.65	43.65	-	107
Mar 25, 2026	43.36	43.66	43.36	43.65	43.65	0.37%	89
Mar 24, 2026	43.64	43.64	43.16	43.49	43.49	-0.64%	589
Mar 23, 2026	43.93	43.93	43.34	43.77	43.77	-0.36%	75
Mar 20, 2026	43.13	44.00	43.13	43.93	43.93	0.99%	425
Mar 19, 2026	43.94	43.94	43.50	43.50	43.50	-0.41%	107
Mar 18, 2026	43.42	43.68	43.42	43.68	43.68	0.62%	17
Mar 17, 2026	43.75	43.98	43.40	43.41	43.41	-0.60%	744
Mar 16, 2026	44.00	44.00	43.00	43.67	43.67	-0.57%	4,787
Mar 13, 2026	43.90	43.93	43.90	43.92	43.92	-0.09%	170
Mar 12, 2026	43.75	44.00	43.75	43.96	43.96	0.48%	227
Mar 11, 2026	43.91	43.91	43.40	43.75	43.75	-0.11%	527
Mar 10, 2026	43.41	43.80	43.41	43.80	43.80	0.99%	536
Mar 9, 2026	43.92	43.92	43.37	43.37	43.37	-1.43%	518
Mar 6, 2026	44.00	44.03	43.95	44.00	43.57	-	1,113
Mar 5, 2026	44.00	44.00	43.95	44.00	43.57	-	2,776
Mar 4, 2026	44.00	44.00	43.96	44.00	43.57	0.18%	381
Mar 3, 2026	43.96	43.96	43.92	43.92	43.49	-0.09%	197
Mar 2, 2026	44.00	44.00	43.54	43.96	43.53	-0.07%	1,187
Feb 27, 2026	43.80	44.00	43.75	43.99	43.56	0.43%	968
Feb 26, 2026	44.00	44.00	43.80	43.80	43.37	-0.45%	995
Feb 25, 2026	44.00	44.00	43.99	44.00	43.57	-	477
Feb 24, 2026	44.00	44.24	43.98	44.00	43.57	-	464
Feb 23, 2026	44.33	45.41	43.98	44.00	43.57	-0.74%	2,958
Feb 20, 2026	44.66	44.66	44.05	44.33	43.90	0.07%	180
Feb 19, 2026	44.58	44.58	44.06	44.30	43.87	-0.52%	82
Feb 18, 2026	44.51	44.53	44.00	44.53	44.09	-0.22%	691
Feb 13, 2026	44.55	45.00	44.00	44.63	44.19	-0.78%	1,194
Feb 12, 2026	44.68	44.99	44.35	44.98	44.54	0.69%	394
Feb 11, 2026	44.67	44.69	44.51	44.67	44.23	-0.07%	48
Feb 10, 2026	45.18	45.19	44.33	44.70	44.26	-0.84%	131
Feb 9, 2026	45.45	45.45	44.34	45.08	44.64	-1.14%	325
Feb 6, 2026	46.30	46.30	45.60	45.60	44.73	-0.74%	860
Feb 5, 2026	45.86	46.05	45.78	45.94	45.06	0.94%	283
Feb 4, 2026	46.17	46.39	45.50	45.51	44.64	-1.39%	1,702
Feb 3, 2026	46.41	46.41	45.61	46.15	45.27	-0.17%	589
Feb 2, 2026	46.20	46.40	46.00	46.23	45.35	0.09%	553
Jan 30, 2026	46.39	46.39	45.54	46.19	45.31	0.22%	308
Jan 29, 2026	46.35	46.35	46.06	46.09	45.21	0.17%	244
Jan 28, 2026	45.44	46.39	45.44	46.01	45.13	0.24%	313
Jan 27, 2026	46.45	46.45	45.85	45.90	45.02	-0.46%	1,938
Jan 26, 2026	46.39	46.40	45.80	46.11	45.23	0.46%	619
Jan 23, 2026	46.01	46.45	45.84	45.90	45.02	-0.17%	225
Jan 22, 2026	45.98	45.98	45.66	45.98	45.10	0.17%	1,448
Jan 21, 2026	45.98	45.98	45.57	45.90	45.02	0.66%	142