BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	51.00	51.90	50.31	51.82	51.82	2.53%	3,031,700
Nov 6, 2026	48.95	50.54	48.87	50.54	50.54	3.25%	3,379,200
Nov 5, 2026	49.51	50.05	48.73	48.95	48.95	-0.89%	3,024,000
Nov 4, 2026	47.96	49.39	47.45	49.39	49.39	4.51%	4,683,300
Nov 3, 2026	47.55	48.55	47.09	47.26	47.26	-1.77%	5,915,000
Oct 30, 2026	48.80	48.95	47.21	48.11	48.11	-2.04%	7,130,200
Oct 29, 2026	50.11	51.02	48.72	49.11	49.11	-1.78%	6,176,400
Oct 28, 2026	50.20	50.48	48.95	50.00	50.00	-0.89%	10,419,700
Oct 27, 2026	49.83	50.60	47.87	50.45	50.45	2.44%	12,694,000
Oct 26, 2026	51.00	53.99	47.42	49.25	49.25	-23.74%	17,187,800
Oct 23, 2026	63.19	65.05	62.97	64.58	64.58	2.57%	5,641,600
Oct 22, 2026	62.50	63.90	62.25	62.96	62.96	-0.06%	5,302,500
Oct 21, 2026	63.79	64.54	62.58	63.00	63.00	-0.87%	4,730,000
Oct 20, 2026	63.19	64.60	62.86	63.55	63.55	2.04%	6,024,100
Oct 19, 2026	62.39	63.34	61.60	62.28	62.28	1.09%	3,138,500
Oct 16, 2026	62.45	63.00	61.08	61.61	61.61	-0.63%	5,695,400
Oct 15, 2026	62.34	63.86	62.00	62.00	62.00	-2.52%	3,992,200
Oct 14, 2026	61.48	63.71	60.51	63.60	63.60	1.97%	10,995,400
Oct 13, 2026	64.01	64.23	61.83	62.37	62.37	-3.39%	6,207,000
Oct 9, 2026	63.69	66.35	63.54	64.56	64.56	1.37%	7,637,000
Oct 8, 2026	62.30	64.35	61.77	63.69	63.69	1.32%	8,005,800
Oct 7, 2026	61.74	62.99	61.00	62.86	62.86	1.81%	5,619,200
Oct 6, 2026	61.50	62.84	61.04	61.74	61.74	1.16%	6,666,000
Oct 5, 2026	57.80	62.34	56.88	61.03	61.03	8.50%	11,336,800
Oct 2, 2026	57.71	57.74	54.91	56.25	56.25	-0.90%	8,419,100
Oct 1, 2026	56.70	56.92	55.30	56.76	56.76	0.80%	3,626,900
Sep 30, 2026	57.77	58.06	56.31	56.31	56.31	-1.09%	4,323,600
Sep 29, 2026	56.20	57.17	56.03	56.93	56.93	0.98%	2,743,000
Sep 28, 2026	57.56	57.85	56.38	56.38	56.38	-2.56%	3,809,100
Sep 25, 2026	57.31	57.94	56.44	57.86	57.86	0.96%	2,675,200
Sep 24, 2026	56.60	57.73	56.46	57.31	57.31	1.38%	3,093,500
Sep 23, 2026	55.81	57.37	55.53	56.53	56.53	0.41%	4,301,400
Sep 22, 2026	56.38	56.66	55.71	56.30	56.30	-0.61%	4,233,200
Sep 21, 2026	56.79	57.42	55.94	56.90	56.64	0.65%	4,381,800
Sep 18, 2026	55.96	56.53	55.65	56.53	56.28	0.82%	3,198,400
Sep 17, 2026	56.50	57.05	55.78	56.07	55.82	-1.11%	2,898,500
Sep 16, 2026	57.00	57.63	55.37	56.70	56.45	-0.96%	4,120,100
Sep 15, 2026	57.10	57.65	56.86	57.25	56.99	0.67%	2,388,600
Sep 14, 2026	55.39	57.62	54.50	56.87	56.61	1.64%	3,148,800
Sep 11, 2026	56.63	57.05	55.72	55.95	55.70	-1.29%	3,877,600
Sep 10, 2026	55.51	57.16	55.22	56.68	56.43	2.07%	3,219,200
Sep 9, 2026	56.45	56.48	55.30	55.53	55.28	-2.12%	3,552,400
Sep 8, 2026	56.50	57.33	56.32	56.73	56.48	1.47%	3,809,700
Sep 4, 2026	56.80	56.99	55.80	55.91	55.66	-1.71%	4,014,300
Sep 3, 2026	57.65	58.21	56.65	56.88	56.62	-0.46%	3,001,100
Sep 2, 2026	55.71	58.03	55.51	57.14	56.88	3.33%	6,200,900
Sep 1, 2026	55.22	56.18	54.91	55.30	55.05	0.14%	6,198,600
Aug 31, 2026	55.11	55.90	54.92	55.22	54.97	0.90%	6,893,000
Aug 28, 2026	55.49	55.49	53.90	54.73	54.48	-0.85%	3,079,400
Aug 27, 2026	54.99	55.57	54.66	55.20	54.95	0.18%	2,334,400