BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.24%	1,856,700
Mar 23, 2026	54.00	55.94	54.00	55.06	54.59	3.01%	2,852,300
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