BVMF:CMCS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	27.77	27.77	27.20	27.21	27.21	-1.02%	2,011
Apr 24, 2026	31.26	31.26	27.49	27.49	27.49	-13.82%	6,212
Apr 23, 2026	31.31	31.90	31.31	31.90	31.90	10.04%	748
Apr 22, 2026	29.00	29.23	28.99	28.99	28.99	-2.98%	384
Apr 20, 2026	29.10	29.88	29.10	29.88	29.88	1.12%	507
Apr 17, 2026	29.23	29.58	29.23	29.55	29.55	1.72%	84
Apr 16, 2026	28.15	29.05	28.15	29.05	29.05	2.47%	299
Apr 15, 2026	28.00	28.42	28.00	28.35	28.35	0.71%	942
Apr 14, 2026	28.00	28.15	27.94	28.15	28.15	0.68%	217
Apr 13, 2026	27.97	27.97	27.72	27.96	27.96	-0.04%	551
Apr 10, 2026	28.52	28.53	27.87	27.97	27.97	-1.89%	3,553
Apr 9, 2026	28.18	28.51	28.18	28.51	28.51	-0.11%	300
Apr 8, 2026	28.33	28.58	28.20	28.54	28.54	-0.59%	465
Apr 7, 2026	28.82	28.82	28.49	28.71	28.71	0.63%	321
Apr 6, 2026	28.86	28.86	28.42	28.53	28.53	-0.87%	832
Apr 2, 2026	29.19	29.19	28.75	28.78	28.78	-0.45%	5,192
Apr 1, 2026	29.26	29.37	28.68	28.91	28.91	-3.99%	3,131
Mar 31, 2026	30.00	30.11	29.37	30.11	30.11	-	171
Mar 30, 2026	29.75	30.11	29.75	30.11	29.88	1.31%	102
Mar 27, 2026	29.89	30.00	29.72	29.72	29.49	-1.52%	101
Mar 26, 2026	30.27	30.27	30.15	30.18	29.95	0.77%	70
Mar 25, 2026	30.45	30.45	29.95	29.95	29.72	-2.92%	280
Mar 24, 2026	30.75	31.10	30.75	30.85	30.61	1.82%	381
Mar 23, 2026	30.63	30.63	30.30	30.30	30.07	-2.26%	280
Mar 20, 2026	31.02	31.02	30.91	31.00	30.76	2.31%	195,574
Mar 19, 2026	30.49	30.49	30.18	30.30	30.07	0.83%	874
Mar 18, 2026	31.69	31.69	29.90	30.05	29.82	-4.36%	476
Mar 17, 2026	31.68	31.68	31.27	31.42	31.18	-0.91%	92
Mar 16, 2026	31.79	31.79	31.71	31.71	31.47	-1.43%	170
Mar 13, 2026	31.91	32.17	31.91	32.17	31.92	1.90%	1,675
Mar 12, 2026	31.61	31.94	31.49	31.57	31.33	0.32%	2,283
Mar 11, 2026	31.45	31.50	31.34	31.47	31.23	-1.53%	294
Mar 10, 2026	32.04	32.19	31.90	31.96	31.71	-0.41%	9,188
Mar 9, 2026	33.29	33.29	31.92	32.09	31.84	-3.60%	27,688
Mar 6, 2026	33.17	33.45	33.07	33.29	33.03	0.36%	388
Mar 5, 2026	33.61	33.90	33.13	33.17	32.91	-0.63%	175
Mar 4, 2026	32.62	33.53	32.62	33.38	33.12	2.33%	462
Mar 3, 2026	32.62	32.89	32.24	32.62	32.37	2.29%	4,615
Mar 2, 2026	32.03	32.06	31.89	31.89	31.64	0.73%	2,897
Feb 27, 2026	31.45	32.02	31.45	31.66	31.42	0.16%	850
Feb 26, 2026	31.74	31.74	31.61	31.61	31.37	0.19%	710
Feb 25, 2026	32.44	32.56	31.55	31.55	31.31	-3.16%	942
Feb 24, 2026	33.88	33.88	32.32	32.58	32.33	-0.31%	739
Feb 23, 2026	32.57	32.88	32.40	32.68	32.43	1.21%	289
Feb 20, 2026	31.92	32.69	31.92	32.29	32.04	-0.89%	219
Feb 19, 2026	33.01	33.01	32.58	32.58	32.33	-1.69%	225
Feb 18, 2026	33.19	33.30	33.14	33.14	32.88	0.70%	129
Feb 13, 2026	32.65	33.08	32.65	32.91	32.66	-0.93%	542
Feb 12, 2026	32.94	33.80	32.94	33.22	32.96	-1.19%	1,025
Feb 11, 2026	33.28	34.02	33.28	33.62	33.36	0.21%	839