BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	57.55	58.40	56.67	56.67	56.67	-1.53%	8,255,800
Jun 18, 2026	56.75	58.59	56.39	57.55	57.55	2.49%	7,417,500
Jun 17, 2026	56.46	57.60	55.77	56.15	56.15	-0.07%	6,752,800
Jun 16, 2026	56.33	56.95	56.01	56.19	56.19	-0.69%	10,148,600
Jun 15, 2026	56.05	57.94	56.05	56.58	56.58	-1.43%	30,935,700
Jun 12, 2026	57.40	58.34	55.54	57.40	57.40	-1.88%	15,284,500
Jun 11, 2026	58.61	58.83	56.74	58.50	58.50	0.52%	4,284,300
Jun 10, 2026	57.18	58.54	57.09	58.20	58.20	1.22%	3,439,000
Jun 9, 2026	57.50	57.95	56.59	57.50	57.50	0.54%	4,920,400
Jun 8, 2026	56.65	57.62	56.18	57.19	57.19	0.60%	3,027,900
Jun 5, 2026	58.65	58.68	54.92	56.85	56.85	-5.25%	9,096,100
Jun 3, 2026	52.69	60.00	52.30	60.00	60.00	13.34%	9,507,900
Jun 2, 2026	52.28	53.06	52.07	52.94	52.94	1.42%	5,289,300
Jun 1, 2026	52.65	52.81	51.67	52.20	52.20	-0.97%	2,161,300
May 29, 2026	53.20	53.48	51.68	52.71	52.71	-0.43%	4,421,800
May 28, 2026	49.95	53.21	49.90	52.94	52.94	4.32%	8,539,800
May 27, 2026	50.60	51.62	49.36	50.75	50.75	-4.71%	13,919,200
May 26, 2026	53.35	53.71	52.80	53.26	53.26	0.49%	5,054,300
May 25, 2026	52.43	53.27	52.35	53.00	53.00	1.36%	3,870,900
May 22, 2026	50.85	52.43	50.65	52.29	52.29	2.25%	3,457,400
May 21, 2026	52.26	52.26	50.17	51.14	51.14	-3.14%	9,114,800
May 20, 2026	52.79	53.65	52.29	52.80	52.80	0.06%	6,207,200
May 19, 2026	53.20	54.15	52.56	52.77	52.77	-1.36%	3,947,100
May 18, 2026	51.50	54.36	51.49	53.50	53.50	3.48%	6,779,100
May 15, 2026	51.47	51.94	50.79	51.70	51.70	-1.05%	3,165,100
May 14, 2026	51.35	52.32	51.11	52.25	52.25	1.83%	4,468,400
May 13, 2026	52.96	53.04	50.98	51.31	51.31	-3.19%	5,337,300
May 12, 2026	52.90	53.83	52.63	53.00	53.00	-	4,641,000
May 11, 2026	53.61	54.14	52.34	53.00	53.00	-2.65%	4,919,900
May 8, 2026	54.03	55.25	53.61	54.44	54.44	1.28%	3,233,800
May 7, 2026	55.35	55.35	53.45	53.75	53.75	-2.71%	4,900,800
May 6, 2026	54.99	55.58	54.73	55.25	55.25	1.28%	2,562,600
May 5, 2026	54.29	55.00	53.68	54.55	54.55	0.22%	2,968,700
May 4, 2026	54.00	54.89	53.87	54.43	54.43	0.72%	3,872,700
Apr 30, 2026	54.08	55.10	54.01	54.04	54.04	0.45%	3,383,900
Apr 29, 2026	54.47	55.18	53.76	53.80	53.80	-2.55%	3,649,900
Apr 28, 2026	55.77	55.77	54.65	55.21	55.21	-1.43%	2,093,700
Apr 27, 2026	57.40	57.40	56.01	56.01	56.01	-2.29%	2,426,300
Apr 24, 2026	56.69	57.76	56.42	57.32	57.32	1.36%	7,945,500
Apr 23, 2026	57.90	58.48	56.35	56.55	56.55	-2.20%	5,500,900
Apr 22, 2026	57.82	58.74	57.10	57.82	57.82	-0.36%	3,198,100
Apr 20, 2026	57.51	58.60	57.03	58.03	58.03	1.19%	3,098,800
Apr 17, 2026	58.02	58.35	56.10	57.35	57.35	-0.09%	7,580,600
Apr 16, 2026	57.89	58.08	56.32	57.40	57.40	-0.45%	4,936,200
Apr 15, 2026	57.72	58.32	57.06	57.66	57.66	-0.09%	4,045,100
Apr 14, 2026	56.89	58.01	56.55	57.71	57.71	1.53%	3,127,900
Apr 13, 2026	58.70	58.98	56.45	56.84	56.84	-3.64%	4,852,900
Apr 10, 2026	60.69	61.00	58.53	58.99	58.99	-2.25%	5,626,800
Apr 9, 2026	58.50	60.80	58.20	60.35	60.35	3.89%	7,110,100
Apr 8, 2026	59.00	59.31	57.50	58.09	58.09	0.80%	4,663,400