BVMF:CMCS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	27.62	27.76	27.36	27.36	27.36	-2.43%	7,075
Aug 26, 2026	28.02	28.04	27.88	28.04	28.04	-0.04%	28
Aug 25, 2026	27.72	28.05	27.72	28.05	28.05	0.97%	1,277
Aug 24, 2026	27.96	28.01	27.78	27.78	27.78	0.80%	30
Aug 21, 2026	27.80	27.80	27.56	27.56	27.56	0.36%	112
Aug 20, 2026	27.52	27.52	27.25	27.46	27.46	-0.33%	713
Aug 19, 2026	27.29	27.82	27.01	27.55	27.55	1.03%	2,249
Aug 18, 2026	26.87	27.27	26.87	27.27	27.27	2.13%	58
Aug 17, 2026	27.31	27.34	26.70	26.70	26.70	-2.23%	512
Aug 14, 2026	26.61	27.78	26.61	27.31	27.31	0.55%	4,079
Aug 13, 2026	26.69	27.17	26.69	27.16	27.16	3.94%	5,162
Aug 12, 2026	26.68	26.68	26.01	26.13	26.13	-1.40%	366
Aug 11, 2026	25.83	26.50	25.83	26.50	26.50	3.27%	1,058
Aug 10, 2026	25.32	25.77	25.32	25.66	25.66	-0.70%	344
Aug 7, 2026	26.29	26.29	25.62	25.84	25.84	-1.71%	521
Aug 6, 2026	25.44	26.29	25.44	26.29	26.29	4.78%	101,937
Aug 5, 2026	25.24	25.24	25.09	25.09	25.09	-1.80%	158
Aug 4, 2026	25.12	25.55	24.99	25.55	25.55	1.71%	224
Aug 3, 2026	24.69	25.12	24.69	25.12	25.12	3.20%	37,211
Jul 31, 2026	24.44	24.44	24.34	24.34	24.34	1.88%	35
Jul 30, 2026	25.59	25.59	23.76	23.89	23.89	-6.24%	1,575
Jul 29, 2026	24.80	25.48	24.42	25.48	25.48	2.74%	125
Jul 28, 2026	23.88	24.80	23.88	24.80	24.80	4.91%	1,259
Jul 27, 2026	22.89	23.66	22.89	23.64	23.64	4.42%	20,508
Jul 24, 2026	22.20	22.69	21.86	22.64	22.64	0.67%	28,706
Jul 23, 2026	23.55	24.17	22.40	22.49	22.49	-5.70%	1,837
Jul 22, 2026	24.26	24.26	23.85	23.85	23.85	-1.28%	286
Jul 21, 2026	24.24	24.24	24.02	24.16	24.16	-0.17%	19
Jul 20, 2026	24.39	24.39	24.08	24.20	24.20	-0.49%	143
Jul 17, 2026	25.02	25.02	24.32	24.32	24.32	-0.98%	1,140
Jul 16, 2026	24.30	24.65	24.30	24.56	24.56	3.28%	592
Jul 15, 2026	23.98	24.16	23.55	23.78	23.78	0.17%	3,758
Jul 14, 2026	24.03	24.10	23.74	23.74	23.74	-4.08%	395
Jul 13, 2026	25.72	25.72	24.58	24.75	24.75	2.70%	132
Jul 10, 2026	24.00	24.10	23.88	24.10	24.10	1.52%	575
Jul 9, 2026	24.26	24.26	23.53	23.74	23.74	-1.12%	88
Jul 8, 2026	24.00	24.42	24.00	24.01	24.01	-0.37%	731
Jul 7, 2026	23.99	24.90	23.99	24.10	24.10	-0.74%	1,080
Jul 6, 2026	24.58	24.58	24.04	24.28	24.28	-2.61%	83
Jul 3, 2026	24.40	25.00	24.40	24.93	24.93	2.13%	1,792
Jul 2, 2026	24.42	24.42	24.04	24.41	24.41	-1.57%	29
Jul 1, 2026	27.58	27.58	24.69	24.80	24.80	-10.11%	1,987
Jun 30, 2026	25.65	27.59	23.97	27.59	27.59	15.10%	4,480
Jun 29, 2026	29.04	29.96	24.19	24.19	23.97	1.64%	11,589
Jun 26, 2026	23.58	23.98	23.54	23.80	23.58	0.80%	290
Jun 25, 2026	23.62	23.78	23.61	23.61	23.40	-0.04%	249
Jun 24, 2026	24.05	24.05	23.44	23.62	23.41	-0.80%	551
Jun 23, 2026	23.62	23.82	23.62	23.81	23.59	-0.33%	239
Jun 22, 2026	23.25	23.89	22.86	23.89	23.67	3.82%	1,899
Jun 19, 2026	23.18	23.85	23.00	23.01	22.80	-0.73%	1,514