BVMF:CXSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	21.83	21.87	20.73	20.87	20.87	-3.65%	4,178,900
Oct 16, 2026	21.23	21.96	21.19	21.66	21.66	2.12%	9,009,500
Oct 15, 2026	20.79	21.38	20.71	21.21	21.21	1.73%	6,362,100
Oct 14, 2026	20.79	20.93	20.62	20.85	20.85	0.05%	6,555,600
Oct 13, 2026	20.87	21.00	20.51	20.84	20.84	-0.14%	10,101,200
Oct 9, 2026	21.44	21.49	20.70	20.87	20.87	-2.48%	8,758,600
Oct 8, 2026	21.00	21.52	20.92	21.40	21.40	1.76%	10,594,200
Oct 7, 2026	20.77	21.10	20.59	21.03	21.03	1.15%	16,315,100
Oct 6, 2026	20.65	21.33	20.55	20.79	20.79	0.82%	18,157,100
Oct 5, 2026	20.45	21.25	20.20	20.62	20.62	1.03%	21,833,900
Oct 2, 2026	20.05	20.62	19.84	20.41	20.41	2.56%	10,461,600
Oct 1, 2026	19.94	19.98	19.68	19.90	19.90	0.10%	4,546,300
Sep 30, 2026	20.35	20.35	19.86	19.88	19.88	-1.14%	6,642,400
Sep 29, 2026	20.10	20.16	19.88	20.11	20.11	-	5,676,700
Sep 28, 2026	20.43	20.54	20.08	20.11	20.11	-2.33%	3,500,500
Sep 25, 2026	20.31	20.59	20.22	20.59	20.59	0.93%	2,743,900
Sep 24, 2026	20.15	20.45	20.06	20.40	20.40	1.44%	6,912,200
Sep 23, 2026	20.33	20.42	20.03	20.11	20.11	-1.57%	6,191,400
Sep 22, 2026	20.51	20.63	20.31	20.43	20.43	-0.78%	6,484,400
Sep 21, 2026	20.69	20.83	20.38	20.59	20.59	-0.24%	3,090,500
Sep 18, 2026	20.49	20.65	20.35	20.64	20.64	0.49%	5,773,600
Sep 17, 2026	20.56	20.75	20.21	20.54	20.54	-0.10%	2,254,300
Sep 16, 2026	20.17	20.56	20.01	20.56	20.56	1.93%	4,180,800
Sep 15, 2026	20.07	20.31	20.00	20.17	20.17	0.55%	5,694,700
Sep 14, 2026	19.60	20.10	19.40	20.06	20.06	1.21%	9,456,500
Sep 11, 2026	20.31	20.33	19.68	19.82	19.82	-2.41%	13,189,800
Sep 10, 2026	19.76	20.33	19.71	20.31	20.31	2.73%	4,221,000
Sep 9, 2026	20.21	20.27	19.70	19.77	19.77	-2.71%	3,820,400
Sep 8, 2026	20.20	20.32	19.71	20.32	20.32	1.70%	4,780,700
Sep 4, 2026	19.77	19.98	19.55	19.98	19.98	1.06%	3,928,200
Sep 3, 2026	19.90	20.30	19.63	19.77	19.77	-0.10%	9,584,400
Sep 2, 2026	19.45	19.82	19.20	19.79	19.79	2.54%	7,019,000
Sep 1, 2026	19.40	19.64	19.20	19.30	19.30	-0.21%	5,159,400
Aug 31, 2026	19.50	19.52	19.25	19.34	19.34	0.21%	8,237,100
Aug 28, 2026	19.40	19.47	19.09	19.30	19.30	-0.05%	5,248,300
Aug 27, 2026	19.20	19.47	19.12	19.31	19.31	0.52%	3,814,000
Aug 26, 2026	19.16	19.24	18.99	19.21	19.21	0.37%	4,472,700
Aug 25, 2026	18.79	19.14	18.65	19.14	19.14	2.35%	4,933,400
Aug 24, 2026	18.21	18.73	18.08	18.70	18.70	2.47%	4,453,500
Aug 21, 2026	18.27	18.68	18.25	18.25	18.25	0.39%	5,957,500
Aug 20, 2026	18.00	18.32	17.95	18.18	18.18	0.72%	5,847,400
Aug 19, 2026	18.16	18.20	17.98	18.05	18.05	0.56%	4,443,300
Aug 18, 2026	17.98	18.13	17.92	17.95	17.95	0.11%	2,685,100
Aug 17, 2026	17.93	18.03	17.80	17.93	17.93	0.11%	3,006,400
Aug 14, 2026	18.11	18.13	17.73	17.91	17.91	-1.10%	6,091,900
Aug 13, 2026	18.46	18.50	18.03	18.11	18.11	-2.00%	5,159,900
Aug 12, 2026	18.38	18.61	18.33	18.48	18.48	0.16%	18,283,500
Aug 11, 2026	19.06	19.06	18.28	18.45	18.45	-2.54%	6,952,200
Aug 10, 2026	19.32	19.33	18.85	18.93	18.93	-2.02%	2,841,100
Aug 7, 2026	19.63	19.63	19.12	19.32	19.32	-1.53%	4,949,800