BVMF:CXSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	19.53	19.79	19.34	19.79	19.79	0.92%	3,004,700
Apr 10, 2026	19.50	19.61	19.32	19.61	19.61	1.03%	3,802,800
Apr 9, 2026	19.27	19.56	19.22	19.41	19.41	0.94%	4,070,300
Apr 8, 2026	19.16	19.56	19.07	19.23	19.23	2.12%	6,303,900
Apr 7, 2026	18.80	18.92	18.46	18.83	18.83	0.27%	4,185,300
Apr 6, 2026	18.47	18.86	18.37	18.78	18.78	1.73%	3,841,700
Apr 2, 2026	18.05	18.56	17.80	18.46	18.46	0.60%	4,500,200
Apr 1, 2026	18.35	18.54	18.19	18.35	18.35	-	16,433,400
Mar 31, 2026	17.58	18.35	17.47	18.35	18.35	5.34%	7,115,600
Mar 30, 2026	17.52	17.53	17.35	17.42	17.42	-	12,423,700
Mar 27, 2026	17.57	17.61	17.37	17.42	17.42	-0.51%	2,877,000
Mar 26, 2026	17.70	17.71	17.48	17.51	17.51	-1.46%	2,168,600
Mar 25, 2026	17.71	17.85	17.57	17.77	17.77	0.85%	3,880,000
Mar 24, 2026	17.72	17.72	17.46	17.62	17.62	-0.62%	2,879,100
Mar 23, 2026	17.56	17.83	17.48	17.73	17.73	2.19%	5,464,800
Mar 20, 2026	18.05	18.05	17.28	17.35	17.35	-4.14%	8,103,200
Mar 19, 2026	17.94	18.25	17.78	18.10	18.10	0.28%	3,630,100
Mar 18, 2026	18.29	18.45	18.05	18.05	18.05	-1.58%	3,103,600
Mar 17, 2026	18.33	18.45	18.25	18.34	18.34	-0.05%	2,366,400
Mar 16, 2026	18.25	18.48	18.22	18.35	18.35	1.16%	2,471,900
Mar 13, 2026	18.11	18.45	18.09	18.14	18.14	0.17%	3,136,300
Mar 12, 2026	17.88	18.21	17.78	18.11	18.11	0.33%	5,822,100
Mar 11, 2026	17.88	18.12	17.81	18.05	18.05	0.89%	2,294,100
Mar 10, 2026	17.77	18.13	17.60	17.89	17.89	1.30%	5,217,700
Mar 9, 2026	17.65	17.79	17.50	17.66	17.66	0.28%	5,395,600
Mar 6, 2026	17.51	17.72	17.27	17.61	17.61	0.57%	3,752,600
Mar 5, 2026	17.65	17.73	17.42	17.51	17.51	-0.96%	6,878,100
Mar 4, 2026	17.67	17.93	17.51	17.68	17.68	0.57%	6,279,100
Mar 3, 2026	17.74	17.77	17.21	17.58	17.58	-2.17%	5,706,300
Mar 2, 2026	17.71	18.21	17.53	17.97	17.97	1.01%	10,821,600
Feb 27, 2026	18.60	18.65	17.75	17.79	17.79	-4.05%	14,227,300
Feb 26, 2026	18.30	18.65	18.27	18.54	18.54	1.98%	5,340,100
Feb 25, 2026	18.44	18.46	18.18	18.18	18.18	-0.98%	2,831,700
Feb 24, 2026	18.09	18.38	18.02	18.36	18.36	1.72%	4,376,400
Feb 23, 2026	17.95	18.08	17.86	18.05	18.05	0.56%	3,172,400
Feb 20, 2026	17.76	18.03	17.63	17.95	17.95	0.84%	3,913,900
Feb 19, 2026	17.69	17.99	17.62	17.80	17.80	0.62%	4,079,100
Feb 18, 2026	18.02	18.19	17.68	17.69	17.69	-1.89%	4,425,700
Feb 13, 2026	18.16	18.16	17.82	18.03	18.03	-1.31%	4,732,500
Feb 12, 2026	18.51	18.55	18.25	18.27	18.27	-1.24%	2,937,000
Feb 11, 2026	18.54	18.60	18.43	18.50	18.50	0.38%	2,797,600
Feb 10, 2026	18.29	18.56	18.25	18.43	18.43	0.77%	2,394,600
Feb 9, 2026	18.28	18.50	18.16	18.29	18.29	0.61%	3,256,400
Feb 6, 2026	18.03	18.28	18.03	18.18	18.18	0.89%	2,639,700
Feb 5, 2026	17.98	18.21	17.89	18.02	18.02	0.90%	2,503,500
Feb 4, 2026	18.19	18.30	17.77	17.86	17.86	-2.24%	3,147,100
Feb 3, 2026	17.94	18.35	17.86	18.27	18.27	2.07%	5,596,000
Feb 2, 2026	17.40	17.90	17.40	17.90	17.90	3.41%	11,221,200
Jan 30, 2026	17.21	17.35	17.12	17.31	17.31	0.23%	5,061,700
Jan 29, 2026	17.60	17.69	17.16	17.27	17.27	-1.88%	4,709,600