BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	43.30	43.92	43.12	43.92	43.92	1.67%	3,253,100
Dec 29, 2025	43.11	43.24	42.69	43.20	43.20	-0.14%	1,220,900
Dec 26, 2025	44.18	44.39	43.09	43.26	43.26	-1.61%	1,548,500
Dec 23, 2025	43.05	44.65	43.05	43.97	43.97	1.83%	12,120,300
Dec 22, 2025	43.32	43.51	42.46	43.18	42.82	-0.18%	1,103,400
Dec 19, 2025	42.91	43.95	42.82	43.26	42.90	0.82%	2,065,400
Dec 18, 2025	43.53	43.58	41.50	42.91	42.55	0.07%	3,568,600
Dec 17, 2025	42.57	42.91	41.72	42.88	42.52	0.75%	2,044,200
Dec 16, 2025	43.79	43.93	42.49	42.56	41.68	-2.83%	2,747,500
Dec 15, 2025	43.69	44.00	43.25	43.80	42.89	0.27%	1,059,200
Dec 12, 2025	43.22	44.30	43.21	43.68	42.78	1.23%	1,520,100
Dec 11, 2025	43.32	43.68	42.94	43.15	42.26	-0.53%	1,005,500
Dec 10, 2025	42.91	43.81	42.71	43.38	42.48	1.10%	8,249,900
Dec 9, 2025	43.22	43.22	41.97	42.91	42.02	-1.17%	1,553,600
Dec 8, 2025	41.80	44.11	41.80	43.42	42.52	4.00%	3,634,000
Dec 5, 2025	42.70	43.13	41.27	41.75	40.89	-2.66%	2,156,300
Dec 4, 2025	42.96	43.55	42.43	42.89	42.00	-0.14%	2,211,300
Dec 3, 2025	43.99	43.99	42.54	42.95	42.06	-1.51%	2,079,100
Dec 2, 2025	43.00	43.93	42.75	43.61	42.71	1.96%	3,649,000
Dec 1, 2025	41.57	42.77	41.46	42.77	41.88	2.74%	4,334,100
Nov 28, 2025	41.44	41.63	40.56	41.63	40.77	0.56%	2,106,100
Nov 27, 2025	39.75	41.85	39.75	41.40	40.54	4.70%	3,220,300
Nov 26, 2025	39.24	40.55	39.24	39.54	38.72	0.76%	2,605,500
Nov 25, 2025	38.51	39.38	38.51	39.24	38.43	2.72%	1,205,000
Nov 24, 2025	37.89	38.69	37.79	38.20	37.41	0.82%	1,140,400
Nov 21, 2025	38.01	38.23	37.34	37.89	37.11	-0.58%	1,479,200
Nov 19, 2025	38.10	38.18	37.58	38.11	37.32	0.08%	1,351,300
Nov 18, 2025	38.57	38.64	38.08	38.08	37.29	-1.09%	979,800
Nov 17, 2025	39.36	39.56	38.50	38.50	37.70	-2.16%	2,148,100
Nov 14, 2025	38.59	39.45	38.58	39.35	38.53	1.94%	2,467,800
Nov 13, 2025	38.34	38.61	38.00	38.60	37.80	0.84%	973,800
Nov 12, 2025	37.89	38.46	37.82	38.28	37.49	1.03%	1,033,300
Nov 11, 2025	37.58	38.54	37.52	37.89	37.11	0.58%	1,382,000
Nov 10, 2025	37.79	37.90	37.50	37.67	36.89	-0.05%	698,300
Nov 7, 2025	38.40	38.40	37.40	37.69	36.91	-1.52%	1,812,100
Nov 6, 2025	38.56	38.83	38.03	38.27	37.48	0.03%	1,491,700
Nov 5, 2025	37.73	38.71	37.32	38.26	37.47	1.40%	2,767,400
Nov 4, 2025	37.37	37.79	37.00	37.73	36.95	-	1,609,700
Nov 3, 2025	37.79	37.89	37.35	37.73	36.95	-0.16%	1,955,600
Oct 31, 2025	37.70	37.79	37.28	37.79	37.01	0.45%	2,149,600
Oct 30, 2025	37.47	37.67	37.05	37.62	36.84	0.40%	966,400
Oct 29, 2025	37.89	38.10	37.47	37.47	36.69	-1.03%	1,397,300
Oct 28, 2025	37.10	38.11	36.98	37.86	37.08	2.05%	1,725,400
Oct 27, 2025	37.71	38.09	36.90	37.10	36.33	-1.15%	1,617,700
Oct 24, 2025	36.80	37.82	36.57	37.53	36.75	3.30%	3,564,700
Oct 23, 2025	36.35	36.55	36.00	36.33	35.58	0.36%	1,514,900
Oct 22, 2025	35.95	36.20	35.47	36.20	35.45	0.75%	1,421,400
Oct 21, 2025	35.92	36.38	35.62	35.93	35.19	0.03%	3,242,100
Oct 20, 2025	35.75	36.92	35.73	35.92	35.18	0.48%	2,275,300
Oct 17, 2025	35.64	35.88	35.23	35.75	35.01	0.17%	2,738,500