BVMF:CXSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.56	20.99	20.54	20.97	20.97	2.29%	3,439,200
Nov 6, 2026	20.95	21.01	20.46	20.50	20.50	-2.15%	6,049,500
Nov 5, 2026	20.76	21.13	20.45	20.95	20.95	0.92%	5,845,800
Nov 4, 2026	20.43	21.09	20.18	20.76	20.76	1.65%	11,481,800
Nov 3, 2026	21.14	21.36	20.73	20.77	20.42	-2.85%	17,913,400
Oct 30, 2026	21.33	21.60	21.15	21.38	21.02	-0.56%	7,005,900
Oct 29, 2026	21.26	21.60	21.01	21.50	21.14	1.13%	8,115,600
Oct 28, 2026	21.36	21.73	20.95	21.26	20.90	-1.53%	10,347,900
Oct 27, 2026	21.10	21.83	21.06	21.59	21.23	2.32%	12,087,500
Oct 26, 2026	19.80	21.20	19.50	21.10	20.75	-1.45%	26,947,000
Oct 23, 2026	21.24	21.54	21.16	21.41	21.05	0.52%	5,476,100
Oct 22, 2026	21.28	21.35	21.16	21.30	20.94	-0.37%	10,677,700
Oct 21, 2026	21.48	21.90	21.08	21.38	21.02	0.42%	16,800,900
Oct 20, 2026	21.16	21.35	20.98	21.29	20.93	1.28%	9,570,000
Oct 19, 2026	21.83	21.87	20.73	21.02	20.67	-2.95%	7,758,900
Oct 16, 2026	21.23	21.96	21.19	21.66	21.30	2.12%	9,009,500
Oct 15, 2026	20.79	21.38	20.71	21.21	20.86	1.73%	6,362,100
Oct 14, 2026	20.79	20.93	20.62	20.85	20.50	0.05%	6,555,600
Oct 13, 2026	20.87	21.00	20.51	20.84	20.49	-0.14%	10,101,200
Oct 9, 2026	21.44	21.49	20.70	20.87	20.52	-2.48%	8,758,600
Oct 8, 2026	21.00	21.52	20.92	21.40	21.04	1.76%	10,594,200
Oct 7, 2026	20.77	21.10	20.59	21.03	20.68	1.15%	16,315,100
Oct 6, 2026	20.65	21.33	20.55	20.79	20.44	0.82%	18,157,100
Oct 5, 2026	20.45	21.25	20.20	20.62	20.28	1.03%	21,833,900
Oct 2, 2026	20.05	20.62	19.84	20.41	20.07	2.56%	10,461,600
Oct 1, 2026	19.94	19.98	19.68	19.90	19.57	0.10%	4,546,300
Sep 30, 2026	20.35	20.35	19.86	19.88	19.55	-1.14%	6,642,400
Sep 29, 2026	20.10	20.16	19.88	20.11	19.77	-	5,676,700
Sep 28, 2026	20.43	20.54	20.08	20.11	19.77	-2.33%	3,500,500
Sep 25, 2026	20.31	20.59	20.22	20.59	20.25	0.93%	2,743,900
Sep 24, 2026	20.15	20.45	20.06	20.40	20.06	1.44%	6,912,200
Sep 23, 2026	20.33	20.42	20.03	20.11	19.77	-1.57%	6,191,400
Sep 22, 2026	20.51	20.63	20.31	20.43	20.09	-0.78%	6,484,400
Sep 21, 2026	20.69	20.83	20.38	20.59	20.25	-0.24%	3,090,500
Sep 18, 2026	20.49	20.65	20.35	20.64	20.30	0.49%	5,773,600
Sep 17, 2026	20.56	20.75	20.21	20.54	20.20	-0.10%	2,254,300
Sep 16, 2026	20.17	20.56	20.01	20.56	20.22	1.93%	4,180,800
Sep 15, 2026	20.07	20.31	20.00	20.17	19.83	0.55%	5,694,700
Sep 14, 2026	19.60	20.10	19.40	20.06	19.72	1.21%	9,456,500
Sep 11, 2026	20.31	20.33	19.68	19.82	19.49	-2.41%	13,189,800
Sep 10, 2026	19.76	20.33	19.71	20.31	19.97	2.73%	4,221,000
Sep 9, 2026	20.21	20.27	19.70	19.77	19.44	-2.71%	3,820,400
Sep 8, 2026	20.20	20.32	19.71	20.32	19.98	1.70%	4,780,700
Sep 4, 2026	19.77	19.98	19.55	19.98	19.65	1.06%	3,928,200
Sep 3, 2026	19.90	20.30	19.63	19.77	19.44	-0.10%	9,546,700
Sep 2, 2026	19.45	19.82	19.20	19.79	19.46	2.54%	7,019,000
Sep 1, 2026	19.40	19.64	19.20	19.30	18.98	-0.21%	5,159,400
Aug 31, 2026	19.50	19.52	19.25	19.34	19.02	0.21%	8,237,100
Aug 28, 2026	19.40	19.47	19.09	19.30	18.98	-0.05%	5,248,300
Aug 27, 2026	19.20	19.47	19.12	19.31	18.99	0.52%	3,814,000