BVMF:CXSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	19.40	19.71	19.35	19.62	19.62	0.87%	5,395,700
Aug 5, 2026	19.76	19.82	19.35	19.45	19.45	-1.52%	5,643,000
Aug 4, 2026	19.51	19.87	19.28	19.75	19.75	1.28%	11,858,900
Aug 3, 2026	20.36	20.44	19.70	19.85	19.50	-1.98%	18,198,600
Jul 31, 2026	20.00	20.45	19.93	20.25	19.89	0.70%	6,233,600
Jul 30, 2026	20.50	20.59	20.02	20.11	19.76	-1.08%	6,705,200
Jul 29, 2026	20.51	20.67	20.22	20.33	19.97	-0.83%	4,787,600
Jul 28, 2026	20.96	21.00	20.47	20.50	20.14	-1.06%	6,306,000
Jul 27, 2026	21.25	21.36	20.52	20.72	20.35	-2.59%	6,676,300
Jul 24, 2026	22.03	22.23	21.13	21.27	20.89	-5.21%	10,113,200
Jul 23, 2026	22.37	22.45	21.96	22.44	22.04	0.09%	4,427,100
Jul 22, 2026	21.64	22.42	21.35	22.42	22.02	0.40%	13,644,700
Jul 21, 2026	22.28	22.34	22.08	22.33	21.94	0.22%	2,487,400
Jul 20, 2026	22.07	22.54	21.92	22.28	21.89	1.00%	3,415,000
Jul 17, 2026	22.33	22.37	22.00	22.06	21.67	-1.08%	4,104,700
Jul 16, 2026	22.10	22.48	22.04	22.30	21.91	0.63%	4,344,000
Jul 15, 2026	22.10	22.28	21.84	22.16	21.77	0.23%	3,214,700
Jul 14, 2026	21.80	22.11	21.78	22.11	21.72	1.56%	3,270,500
Jul 13, 2026	22.05	22.15	21.51	21.77	21.39	-1.27%	4,425,600
Jul 10, 2026	21.76	22.13	21.64	22.05	21.66	2.13%	4,210,400
Jul 9, 2026	21.07	21.67	21.07	21.59	21.21	2.27%	4,462,500
Jul 8, 2026	20.89	21.23	20.85	21.11	20.74	1.05%	6,378,400
Jul 7, 2026	20.54	20.93	20.52	20.89	20.52	1.51%	5,714,800
Jul 6, 2026	20.45	20.59	20.30	20.58	20.22	0.24%	14,729,800
Jul 3, 2026	20.19	20.59	20.17	20.53	20.17	1.84%	8,663,200
Jul 2, 2026	19.86	20.18	19.86	20.16	19.80	1.51%	7,985,200
Jul 1, 2026	19.61	19.87	19.31	19.86	19.51	0.76%	24,429,300
Jun 30, 2026	19.68	19.93	19.63	19.71	19.36	-	12,669,900
Jun 29, 2026	19.62	19.82	19.50	19.71	19.36	0.46%	2,203,500
Jun 26, 2026	19.38	19.69	19.35	19.62	19.27	1.24%	1,719,200
Jun 25, 2026	19.42	19.63	19.30	19.38	19.04	-0.15%	2,902,300
Jun 24, 2026	19.41	19.62	19.39	19.41	19.07	-0.10%	3,215,200
Jun 23, 2026	19.30	19.64	19.25	19.43	19.09	-0.05%	4,014,700
Jun 22, 2026	19.59	19.66	19.37	19.44	19.10	-1.02%	4,165,900
Jun 19, 2026	19.25	19.64	19.18	19.64	19.29	1.60%	5,204,600
Jun 18, 2026	19.00	19.44	18.96	19.33	18.99	1.68%	4,564,700
Jun 17, 2026	18.69	19.16	18.69	19.01	18.67	1.49%	4,061,800
Jun 16, 2026	18.63	18.78	18.51	18.73	18.40	0.16%	2,105,600
Jun 15, 2026	18.75	18.89	18.62	18.70	18.37	0.54%	3,885,200
Jun 12, 2026	18.64	18.78	18.52	18.60	18.27	-0.21%	2,892,800
Jun 11, 2026	18.36	18.77	18.32	18.64	18.31	1.58%	6,023,000
Jun 10, 2026	17.91	18.35	17.74	18.35	18.03	2.17%	10,453,000
Jun 9, 2026	17.75	18.15	17.73	17.96	17.64	1.53%	4,521,400
Jun 8, 2026	17.57	17.70	17.56	17.69	17.38	0.68%	1,881,400