BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	38.10	38.18	37.58	38.11	38.11	0.08%	1,351,300
Nov 18, 2025	38.57	38.64	38.08	38.08	38.08	-1.09%	979,800
Nov 17, 2025	39.36	39.56	38.50	38.50	38.50	-2.16%	2,148,100
Nov 14, 2025	38.59	39.45	38.58	39.35	39.35	1.94%	2,467,800
Nov 13, 2025	38.34	38.61	38.00	38.60	38.60	0.84%	973,800
Nov 12, 2025	37.89	38.46	37.82	38.28	38.28	1.03%	1,033,300
Nov 11, 2025	37.58	38.54	37.52	37.89	37.89	0.58%	1,382,000
Nov 10, 2025	37.79	37.90	37.50	37.67	37.67	-0.05%	698,300
Nov 7, 2025	38.40	38.40	37.40	37.69	37.69	-1.52%	1,812,100
Nov 6, 2025	38.56	38.83	38.03	38.27	38.27	0.03%	1,491,700
Nov 5, 2025	37.73	38.71	37.32	38.26	38.26	1.40%	2,767,400
Nov 4, 2025	37.37	37.79	37.00	37.73	37.73	-	1,609,700
Nov 3, 2025	37.79	37.89	37.35	37.73	37.73	-0.16%	1,955,600
Oct 31, 2025	37.70	37.79	37.28	37.79	37.79	0.45%	2,149,600
Oct 30, 2025	37.47	37.67	37.05	37.62	37.62	0.40%	966,400
Oct 29, 2025	37.89	38.10	37.47	37.47	37.47	-1.03%	1,397,300
Oct 28, 2025	37.10	38.11	36.98	37.86	37.86	2.05%	1,725,400
Oct 27, 2025	37.71	38.09	36.90	37.10	37.10	-1.15%	1,617,700
Oct 24, 2025	36.80	37.82	36.57	37.53	37.53	3.30%	3,564,700
Oct 23, 2025	36.35	36.55	36.00	36.33	36.33	0.36%	1,514,900
Oct 22, 2025	35.95	36.20	35.47	36.20	36.20	0.75%	1,421,400
Oct 21, 2025	35.92	36.38	35.62	35.93	35.93	0.03%	3,242,100
Oct 20, 2025	35.75	36.92	35.73	35.92	35.92	0.48%	2,275,300
Oct 17, 2025	35.64	35.88	35.23	35.75	35.75	0.17%	2,738,500
Oct 16, 2025	35.97	36.16	35.53	35.69	35.69	-0.78%	2,243,100
Oct 15, 2025	34.52	36.21	34.29	35.97	35.97	5.61%	5,164,500
Oct 14, 2025	33.64	34.58	33.59	34.06	34.06	1.04%	1,278,800
Oct 13, 2025	33.63	33.86	33.42	33.71	33.71	0.42%	1,667,700
Oct 10, 2025	33.35	33.57	32.73	33.57	33.57	0.60%	2,143,700
Oct 9, 2025	33.01	33.48	32.84	33.37	33.37	0.48%	1,427,200
Oct 8, 2025	33.56	33.73	32.97	33.21	33.21	-1.07%	2,663,200
Oct 7, 2025	33.64	33.66	33.00	33.57	33.57	-0.56%	1,932,400
Oct 6, 2025	33.97	34.10	33.52	33.76	33.76	-0.71%	1,095,100
Oct 3, 2025	33.94	34.29	33.45	34.00	34.00	0.18%	1,887,600
Oct 2, 2025	34.32	34.73	33.75	33.94	33.94	-1.05%	1,519,500
Oct 1, 2025	34.49	34.69	34.28	34.30	34.30	-0.55%	1,972,700
Sep 30, 2025	34.34	34.89	34.30	34.49	34.49	0.79%	1,796,600
Sep 29, 2025	33.86	34.50	33.85	34.22	34.22	1.33%	1,532,500
Sep 26, 2025	33.79	34.12	33.03	33.77	33.77	0.57%	2,268,900
Sep 25, 2025	33.55	33.78	33.11	33.58	33.58	-0.03%	2,059,700
Sep 24, 2025	33.49	33.79	33.31	33.59	33.59	0.12%	1,346,600
Sep 23, 2025	33.23	33.97	33.08	33.55	33.55	-0.18%	1,872,800
Sep 22, 2025	33.25	33.87	33.14	33.61	33.16	0.66%	1,247,900
Sep 19, 2025	33.27	33.62	33.19	33.39	32.95	0.36%	1,564,800
Sep 18, 2025	33.39	33.86	33.11	33.27	32.83	-0.24%	1,145,500
Sep 17, 2025	32.77	33.44	32.74	33.35	32.91	1.40%	2,416,000
Sep 16, 2025	33.10	33.10	32.44	32.89	32.45	0.43%	2,122,000
Sep 15, 2025	32.60	33.27	32.60	32.75	32.31	-0.21%	1,408,400
Sep 12, 2025	32.09	32.82	31.70	32.82	32.38	2.79%	4,538,800
Sep 11, 2025	31.52	32.26	31.45	31.93	31.50	1.27%	3,689,100