BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	37.89	38.10	37.89	37.93	37.93	0.18%	175,300
Oct 28, 2025	37.10	38.11	36.98	37.86	37.86	2.05%	1,725,600
Oct 27, 2025	37.71	38.09	36.90	37.10	37.10	-1.15%	1,624,000
Oct 24, 2025	36.80	37.82	36.57	37.53	37.53	3.30%	3,566,100
Oct 23, 2025	36.35	36.55	36.00	36.33	36.33	0.36%	1,519,000
Oct 22, 2025	35.95	36.20	35.47	36.20	36.20	0.75%	1,423,600
Oct 21, 2025	35.92	36.38	35.62	35.93	35.93	0.03%	3,245,300
Oct 20, 2025	35.75	36.92	35.73	35.92	35.92	0.48%	2,278,100
Oct 17, 2025	35.64	35.88	35.23	35.75	35.75	0.17%	2,739,400
Oct 16, 2025	35.97	36.16	35.53	35.69	35.69	-0.78%	2,243,700
Oct 15, 2025	34.52	36.21	34.29	35.97	35.97	5.61%	5,169,700
Oct 14, 2025	33.64	34.58	33.59	34.06	34.06	1.04%	1,281,800
Oct 13, 2025	33.63	33.86	33.42	33.71	33.71	0.42%	1,674,100
Oct 10, 2025	33.35	33.57	32.73	33.57	33.57	0.60%	2,144,800
Oct 9, 2025	33.01	33.48	32.84	33.37	33.37	0.48%	1,427,700
Oct 8, 2025	33.56	33.73	32.97	33.21	33.21	-1.07%	2,664,100
Oct 7, 2025	33.64	33.66	33.00	33.57	33.57	-0.56%	1,933,000
Oct 6, 2025	33.97	34.10	33.52	33.76	33.76	-0.71%	1,095,200
Oct 3, 2025	33.94	34.29	33.45	34.00	34.00	0.18%	1,887,700
Oct 2, 2025	34.32	34.73	33.75	33.94	33.94	-1.05%	1,520,700
Oct 1, 2025	34.49	34.69	34.28	34.30	34.30	-0.55%	1,974,200
Sep 30, 2025	34.34	34.89	34.30	34.49	34.49	0.79%	1,796,700
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%	2,269,000
Sep 25, 2025	33.55	33.78	33.11	33.58	33.58	-0.03%	2,059,800
Sep 24, 2025	33.49	33.79	33.31	33.59	33.59	0.12%	1,348,000
Sep 23, 2025	33.23	33.97	33.08	33.55	33.55	-0.18%	1,875,600
Sep 22, 2025	33.25	33.87	33.14	33.61	33.16	0.66%	1,249,900
Sep 19, 2025	33.27	33.62	33.19	33.39	32.95	0.36%	1,565,100
Sep 18, 2025	33.39	33.86	33.11	33.27	32.83	-0.24%	1,146,000
Sep 17, 2025	32.77	33.44	32.74	33.35	32.91	1.40%	2,422,600
Sep 16, 2025	33.10	33.10	32.44	32.89	32.45	0.43%	2,122,400
Sep 15, 2025	32.60	33.27	32.60	32.75	32.31	-0.21%	1,466,400
Sep 12, 2025	32.09	32.82	31.70	32.82	32.38	2.79%	4,540,400
Sep 11, 2025	31.52	32.26	31.45	31.93	31.50	1.27%	3,690,600
Sep 10, 2025	31.58	31.92	31.45	31.53	31.11	-0.54%	2,793,800
Sep 9, 2025	31.59	31.92	31.49	31.70	31.28	-0.13%	4,635,300
Sep 8, 2025	31.37	31.86	31.07	31.74	31.32	1.18%	3,102,000
Sep 5, 2025	31.30	31.98	31.15	31.37	30.95	1.03%	6,085,600
Sep 4, 2025	30.19	31.25	30.17	31.05	30.64	2.81%	10,294,300
Sep 3, 2025	29.80	30.20	29.59	30.20	29.80	1.34%	2,034,800
Sep 2, 2025	29.40	30.12	28.95	29.80	29.40	1.36%	5,750,700
Sep 1, 2025	30.05	30.46	29.15	29.40	29.01	-1.64%	2,514,000
Aug 29, 2025	29.99	30.27	29.68	29.89	29.49	0.13%	3,772,700
Aug 28, 2025	29.10	29.95	29.00	29.85	29.45	2.54%	3,836,700
Aug 27, 2025	27.99	29.15	27.97	29.11	28.72	4.00%	5,203,000
Aug 26, 2025	27.70	28.20	27.68	27.99	27.62	0.54%	2,505,200
Aug 25, 2025	27.90	28.03	27.60	27.84	27.47	-0.46%	3,084,800
Aug 22, 2025	27.37	28.35	27.21	27.97	27.60	2.94%	5,489,500
Aug 21, 2025	26.30	27.21	26.20	27.17	26.81	2.92%	11,183,500