BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,969,600
May 4, 2026	54.00	54.89	53.87	54.43	54.43	0.72%	3,875,800
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%	5,502,700
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%	4,055,900
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%	4,858,300
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
Apr 7, 2026	57.49	57.99	56.61	57.63	57.63	0.23%	2,645,400
Apr 6, 2026	58.00	58.16	57.05	57.50	57.50	-0.78%	1,161,600
Apr 2, 2026	56.51	58.69	56.25	57.95	57.95	0.63%	3,583,700
Apr 1, 2026	57.69	57.97	56.59	57.59	57.59	-0.19%	3,730,600
Mar 31, 2026	56.56	58.40	56.33	57.70	57.70	3.11%	3,173,400
Mar 30, 2026	54.92	56.36	54.70	55.96	55.96	2.38%	2,268,700
Mar 27, 2026	55.62	56.21	54.15	54.66	54.66	-2.06%	2,012,800
Mar 26, 2026	55.95	56.12	54.73	55.81	55.81	-1.40%	2,775,000
Mar 25, 2026	55.00	58.57	54.81	56.60	56.60	3.44%	4,672,100
Mar 24, 2026	54.41	54.72	53.05	54.72	54.72	-0.62%	1,856,700
Mar 23, 2026	54.00	55.94	54.00	55.06	54.59	3.01%	2,854,600
Mar 20, 2026	55.37	55.60	53.40	53.45	53.00	-3.42%	7,196,400
Mar 19, 2026	53.02	55.66	53.02	55.34	54.87	2.10%	2,980,200
Mar 18, 2026	54.68	55.19	54.17	54.20	53.74	-0.68%	3,108,000
Mar 17, 2026	53.32	55.37	53.26	54.57	54.11	2.34%	3,921,000
Mar 16, 2026	52.61	53.68	51.97	53.32	52.87	2.40%	3,178,000
Mar 13, 2026	52.38	53.31	51.64	52.07	51.63	0.12%	2,147,700
Mar 12, 2026	52.68	52.77	51.75	52.01	51.57	-2.62%	2,057,400
Mar 11, 2026	53.25	54.52	52.93	53.41	52.96	-0.48%	1,782,800
Mar 10, 2026	53.49	54.29	53.00	53.67	53.21	1.00%	2,444,600
Mar 9, 2026	52.42	53.41	51.54	53.14	52.69	1.86%	4,167,600
Mar 6, 2026	52.70	53.06	51.69	52.17	51.72	-1.45%	2,039,900
Mar 5, 2026	53.79	54.70	52.71	52.94	52.49	-2.88%	2,447,000
Mar 4, 2026	54.01	54.93	53.37	54.51	54.04	1.43%	2,023,100
Mar 3, 2026	54.23	54.23	52.59	53.74	53.28	-2.89%	3,794,900
Mar 2, 2026	54.23	55.34	53.60	55.34	54.87	1.17%	2,409,900
Feb 27, 2026	55.23	55.30	54.00	54.70	54.23	-1.69%	3,330,200
Feb 26, 2026	57.50	57.74	54.32	55.64	55.16	-2.68%	5,154,700
Feb 25, 2026	57.27	58.23	56.60	57.17	56.68	-0.09%	2,701,500