BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	57.77	58.06	56.31	56.31	-	-1.09%	4,334,200
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%	4,311,000
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
Aug 26, 2026	55.33	56.10	54.48	55.10	54.85	-0.72%	3,683,200
Aug 25, 2026	54.56	55.56	54.25	55.50	55.25	1.72%	3,512,800
Aug 24, 2026	53.80	55.45	53.57	54.56	54.31	0.11%	3,772,200
Aug 21, 2026	53.71	54.86	53.26	54.50	54.26	2.19%	3,875,900
Aug 20, 2026	54.10	54.53	53.00	53.33	53.09	-2.58%	7,090,200
Aug 19, 2026	55.31	55.85	54.04	54.74	54.49	1.65%	4,685,000
Aug 18, 2026	54.52	54.89	53.85	53.85	53.61	-1.70%	3,405,600
Aug 17, 2026	55.62	56.67	54.32	54.78	54.53	-1.85%	5,931,200
Aug 14, 2026	55.62	56.39	54.55	55.81	55.56	-0.69%	7,254,100
Aug 13, 2026	57.80	57.92	55.60	56.20	55.95	-3.82%	8,092,500
Aug 12, 2026	58.00	59.00	57.31	58.43	58.17	0.92%	6,400,300
Aug 11, 2026	60.32	60.34	57.01	57.90	57.64	-4.41%	6,920,800
Aug 10, 2026	61.94	61.95	59.98	60.57	60.30	-2.21%	3,357,100
Aug 7, 2026	63.62	63.62	61.42	61.94	61.66	-2.23%	2,220,100
Aug 6, 2026	63.19	63.85	63.00	63.35	63.07	-0.57%	1,633,200
Aug 5, 2026	64.06	64.76	63.40	63.71	63.42	-0.31%	2,848,500
Aug 4, 2026	64.72	65.39	63.57	63.91	63.62	-0.53%	2,404,200
Aug 3, 2026	64.44	65.03	63.40	64.25	63.96	0.12%	4,904,700
Jul 31, 2026	64.13	64.87	63.48	64.17	63.88	1.06%	2,950,500
Jul 30, 2026	62.18	63.50	61.99	63.50	63.21	2.72%	2,837,900
Jul 29, 2026	64.39	64.39	61.07	61.82	61.54	-3.99%	4,703,900
Jul 28, 2026	64.22	65.32	63.92	64.39	64.10	1.55%	3,699,300
Jul 27, 2026	62.52	63.64	61.62	63.41	63.13	2.32%	3,515,000
Jul 24, 2026	63.74	63.74	61.73	61.97	61.69	-3.10%	3,070,200
Jul 23, 2026	63.73	64.14	63.20	63.95	63.66	-0.08%	2,462,700
Jul 22, 2026	63.26	64.41	62.82	64.00	63.71	1.33%	2,592,800