BVMF:GENB11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.29	19.52	19.29	19.32	19.32	0.16%	2,973
Sep 21, 2026	19.20	19.45	18.91	19.29	19.29	0.47%	3,512
Sep 18, 2026	18.81	19.38	18.81	19.20	19.20	0.21%	3,224
Sep 17, 2026	18.99	19.54	18.99	19.16	19.16	0.90%	575
Sep 16, 2026	19.20	19.20	18.90	18.99	18.99	-0.31%	2,260
Sep 15, 2026	19.06	19.10	18.95	19.05	19.05	-0.05%	1,210
Sep 14, 2026	18.89	19.22	18.89	19.06	19.06	1.01%	2,015
Sep 11, 2026	18.43	18.94	18.43	18.87	18.87	1.73%	2,286
Sep 10, 2026	18.76	18.78	18.55	18.55	18.55	-0.59%	1,378
Sep 9, 2026	18.91	19.18	18.59	18.66	18.66	-0.32%	3,566
Sep 8, 2026	19.03	19.03	18.65	18.72	18.72	-1.58%	3,765
Sep 4, 2026	18.99	19.04	18.99	19.02	19.02	0.16%	1,555
Sep 3, 2026	18.94	19.03	18.89	18.99	18.99	0.85%	51
Sep 2, 2026	18.66	18.90	18.66	18.83	18.83	-0.74%	1,205
Sep 1, 2026	19.14	19.14	18.97	18.97	18.97	-2.12%	31,956
Aug 31, 2026	19.19	19.44	19.19	19.38	19.38	-0.56%	6,568
Aug 28, 2026	19.33	19.71	19.33	19.49	19.49	0.93%	517
Aug 27, 2026	18.84	19.34	18.84	19.31	19.31	2.77%	3,256
Aug 26, 2026	18.76	18.79	18.65	18.79	18.79	1.08%	38
Aug 25, 2026	18.75	18.80	18.59	18.59	18.59	-0.75%	1,014
Aug 24, 2026	18.38	18.83	18.38	18.73	18.73	-0.21%	1,026
Aug 21, 2026	18.51	18.98	18.51	18.77	18.77	-0.27%	23,509
Aug 20, 2026	18.64	19.02	18.64	18.82	18.82	-0.90%	11,439
Aug 19, 2026	18.85	19.04	18.81	18.99	18.99	-0.84%	1,245
Aug 18, 2026	19.20	19.20	19.14	19.15	19.15	-0.57%	3,752
Aug 17, 2026	19.45	19.61	19.26	19.26	19.26	-0.98%	1,624
Aug 14, 2026	19.35	19.87	19.35	19.45	19.45	-1.32%	6,040
Aug 13, 2026	19.53	19.76	19.53	19.71	19.71	0.92%	1,052
Aug 12, 2026	19.43	19.59	19.43	19.53	19.53	0.51%	1,447
Aug 11, 2026	19.58	19.58	19.43	19.43	19.43	-0.26%	1,795
Aug 10, 2026	19.62	19.63	19.48	19.48	19.48	1.04%	4,430
Aug 7, 2026	19.28	19.61	19.28	19.28	19.28	0.05%	31,818
Aug 6, 2026	19.65	19.65	19.27	19.27	19.27	-0.93%	2,187
Aug 5, 2026	19.50	19.73	19.45	19.45	19.45	0.21%	690
Aug 4, 2026	18.99	19.57	18.99	19.41	19.41	2.10%	2,576
Aug 3, 2026	18.77	19.01	18.77	19.01	19.01	3.99%	3,793
Jul 31, 2026	18.21	18.30	18.21	18.28	18.28	1.95%	7,426
Jul 30, 2026	17.76	17.93	17.71	17.93	17.93	1.76%	549
Jul 29, 2026	18.25	18.25	17.62	17.62	17.62	-1.29%	2,168
Jul 28, 2026	17.98	18.00	17.73	17.85	17.85	1.65%	329
Jul 27, 2026	17.16	17.83	17.16	17.56	17.56	0.34%	2,969
Jul 24, 2026	17.23	17.63	17.23	17.50	17.50	-0.51%	940
Jul 23, 2026	18.15	18.15	17.50	17.59	17.59	-2.11%	938
Jul 22, 2026	18.06	18.13	17.97	17.97	17.97	-1.05%	22,816
Jul 21, 2026	18.14	18.23	18.08	18.16	18.16	-0.11%	4,179
Jul 20, 2026	18.30	18.44	18.18	18.18	18.18	-0.38%	969
Jul 17, 2026	18.40	18.42	18.08	18.25	18.25	-1.78%	1,851
Jul 16, 2026	18.41	18.80	18.41	18.58	18.58	-1.12%	7,162
Jul 15, 2026	18.70	18.79	18.57	18.79	18.79	1.51%	6,591
Jul 14, 2026	18.05	18.51	18.05	18.51	18.51	0.87%	1,372