BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	65.41	67.57	65.41	67.45	67.45	4.57%	5,500,400
Jul 9, 2026	62.85	64.54	62.60	64.50	64.50	2.71%	3,632,900
Jul 8, 2026	62.88	63.30	62.43	62.80	62.80	-0.32%	3,501,000
Jul 7, 2026	62.48	63.69	61.22	63.00	63.00	0.80%	5,320,800
Jul 6, 2026	62.11	62.86	61.65	62.50	62.50	0.63%	3,923,600
Jul 3, 2026	61.88	62.49	61.08	62.11	62.11	0.44%	3,312,500
Jul 2, 2026	61.14	61.91	60.79	61.84	61.84	1.14%	4,700,800
Jul 1, 2026	59.28	61.53	58.52	61.14	61.14	2.02%	5,374,000
Jun 30, 2026	60.53	60.53	59.31	59.93	59.93	-1.22%	3,094,500
Jun 29, 2026	60.20	60.94	59.82	60.67	60.67	0.85%	1,840,800
Jun 26, 2026	59.87	60.65	59.30	60.16	60.16	0.37%	3,328,400
Jun 25, 2026	58.47	60.84	58.42	59.94	59.94	2.85%	5,619,800
Jun 24, 2026	58.47	58.56	57.36	58.28	58.28	-0.33%	8,861,000
Jun 23, 2026	58.99	59.66	58.69	58.85	58.47	-0.79%	3,203,400
Jun 22, 2026	56.85	59.53	56.54	59.32	58.94	4.68%	7,397,700
Jun 19, 2026	57.55	58.40	56.67	56.67	56.31	-1.53%	8,235,800
Jun 18, 2026	56.75	58.59	56.39	57.55	57.18	2.49%	7,413,900
Jun 17, 2026	56.46	57.60	55.77	56.15	55.79	-0.07%	6,752,800
Jun 16, 2026	56.33	56.95	56.01	56.19	55.83	-0.69%	10,148,600
Jun 15, 2026	56.05	57.94	56.05	56.58	56.22	-1.43%	30,894,100
Jun 12, 2026	57.40	58.34	55.54	57.40	57.03	-1.88%	15,283,600
Jun 11, 2026	58.61	58.83	56.74	58.50	58.13	0.52%	4,279,600
Jun 10, 2026	57.18	58.54	57.09	58.20	57.83	1.22%	3,439,000
Jun 9, 2026	57.50	57.95	56.59	57.50	57.13	0.54%	4,920,400
Jun 8, 2026	56.65	57.62	56.18	57.19	56.82	0.60%	2,978,500
Jun 5, 2026	58.65	58.68	54.92	56.85	56.49	-5.25%	9,096,100
Jun 3, 2026	52.69	60.00	52.30	60.00	59.62	13.34%	9,377,400
Jun 2, 2026	52.28	53.06	52.07	52.94	52.60	1.42%	5,289,300
Jun 1, 2026	52.65	52.81	51.67	52.20	51.87	-0.97%	2,161,300
May 29, 2026	53.20	53.48	51.68	52.71	52.37	-0.43%	4,421,800
May 28, 2026	49.95	53.21	49.90	52.94	52.60	4.32%	8,535,100
May 27, 2026	50.60	51.62	49.36	50.75	50.43	-4.71%	13,917,000
May 26, 2026	53.35	53.71	52.80	53.26	52.92	0.49%	5,054,300
May 25, 2026	52.43	53.27	52.35	53.00	52.66	1.36%	3,859,500
May 22, 2026	50.85	52.43	50.65	52.29	51.96	2.25%	3,457,400
May 21, 2026	52.26	52.26	50.17	51.14	50.81	-3.14%	9,112,700
May 20, 2026	52.79	53.65	52.29	52.80	52.46	0.06%	6,207,200
May 19, 2026	53.20	54.15	52.56	52.77	52.43	-1.36%	3,946,400
May 18, 2026	51.50	54.36	51.49	53.50	53.16	3.48%	6,779,100
May 15, 2026	51.47	51.94	50.79	51.70	51.37	-1.05%	3,165,100
May 14, 2026	51.35	52.32	51.11	52.25	51.92	1.83%	4,468,400
May 13, 2026	52.96	53.04	50.98	51.31	50.98	-3.19%	5,337,300
May 12, 2026	52.90	53.83	52.63	53.00	52.66	-	4,641,000
May 11, 2026	53.61	54.14	52.34	53.00	52.66	-2.65%	4,919,900
May 8, 2026	54.03	55.25	53.61	54.44	54.09	1.28%	3,233,800
May 7, 2026	55.35	55.35	53.45	53.75	53.41	-2.71%	4,900,800
May 6, 2026	54.99	55.58	54.73	55.25	54.90	1.28%	2,562,600
May 5, 2026	54.29	55.00	53.68	54.55	54.20	0.22%	2,968,700
May 4, 2026	54.00	54.89	53.87	54.43	54.08	0.72%	3,872,700
Apr 30, 2026	54.08	55.10	54.01	54.04	53.69	0.45%	3,383,900