BVMF:HBRE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	2.65	2.65	2.59	2.64	2.64	-0.38%	283,800
Sep 8, 2026	2.61	2.69	2.61	2.65	2.65	2.32%	616,700
Sep 4, 2026	2.69	2.69	2.56	2.59	2.59	-3.72%	280,500
Sep 3, 2026	2.63	2.69	2.58	2.69	2.69	2.28%	250,500
Sep 2, 2026	2.58	2.70	2.50	2.63	2.63	3.54%	1,014,200
Sep 1, 2026	2.70	2.72	2.52	2.54	2.54	-7.30%	749,100
Aug 31, 2026	2.73	2.75	2.57	2.74	2.74	-0.36%	908,200
Aug 28, 2026	2.81	2.88	2.60	2.75	2.75	-	2,677,300
Aug 27, 2026	2.59	2.75	2.59	2.75	2.75	6.18%	1,299,600
Aug 26, 2026	2.46	2.60	2.41	2.59	2.59	6.58%	965,400
Aug 25, 2026	2.31	2.46	2.30	2.43	2.43	4.74%	904,100
Aug 24, 2026	2.24	2.32	2.21	2.32	2.32	3.11%	346,900
Aug 21, 2026	2.18	2.27	2.14	2.25	2.25	3.21%	530,500
Aug 20, 2026	2.13	2.19	2.10	2.18	2.18	0.93%	681,700
Aug 19, 2026	2.15	2.18	2.12	2.16	2.16	-0.92%	472,700
Aug 18, 2026	2.22	2.22	2.13	2.18	2.18	-1.80%	225,200
Aug 17, 2026	2.21	2.25	2.15	2.22	2.22	-	326,500
Aug 14, 2026	2.20	2.23	2.14	2.22	2.22	0.91%	782,200
Aug 13, 2026	2.21	2.22	2.13	2.20	2.20	-0.90%	653,600
Aug 12, 2026	2.19	2.24	2.17	2.22	2.22	0.91%	128,100
Aug 11, 2026	2.19	2.22	2.17	2.20	2.20	-0.90%	518,700
Aug 10, 2026	2.21	2.23	2.16	2.22	2.22	-	146,500
Aug 7, 2026	2.15	2.22	2.13	2.22	2.22	3.26%	491,900
Aug 6, 2026	2.26	2.26	2.14	2.15	2.15	-4.02%	285,200
Aug 5, 2026	2.21	2.28	2.20	2.24	2.24	0.45%	357,700
Aug 4, 2026	2.10	2.23	2.08	2.23	2.23	3.72%	752,800
Aug 3, 2026	2.07	2.15	2.02	2.15	2.15	3.37%	767,500
Jul 31, 2026	2.05	2.08	2.03	2.08	2.08	0.97%	293,700
Jul 30, 2026	2.08	2.08	2.01	2.06	2.06	1.48%	479,000
Jul 29, 2026	2.10	2.10	2.02	2.03	2.03	-3.33%	423,100
Jul 28, 2026	2.12	2.17	2.08	2.10	2.10	-0.94%	324,500
Jul 27, 2026	2.07	2.12	2.06	2.12	2.12	0.95%	163,500
Jul 24, 2026	2.08	2.10	2.05	2.10	2.10	-1.41%	331,200
Jul 23, 2026	2.15	2.15	2.07	2.13	2.13	-2.74%	814,100
Jul 22, 2026	2.14	2.19	2.10	2.19	2.19	3.30%	653,700
Jul 21, 2026	2.18	2.23	2.12	2.12	2.12	-5.36%	191,100
Jul 20, 2026	2.13	2.24	2.13	2.24	2.24	3.70%	596,400
Jul 17, 2026	2.22	2.22	2.09	2.16	2.16	-1.82%	841,800
Jul 16, 2026	2.26	2.28	2.16	2.20	2.20	-1.79%	623,600
Jul 15, 2026	2.35	2.35	2.24	2.24	2.24	-5.88%	769,200
Jul 14, 2026	2.38	2.39	2.30	2.38	2.38	-	179,900
Jul 13, 2026	2.29	2.40	2.29	2.38	2.38	3.48%	673,000
Jul 10, 2026	2.35	2.37	2.27	2.30	2.30	-0.86%	599,500
Jul 9, 2026	2.11	2.35	2.11	2.32	2.32	11.00%	1,777,800
Jul 8, 2026	2.03	2.12	2.01	2.09	2.09	2.96%	970,200
Jul 7, 2026	2.06	2.10	1.96	2.03	2.03	-0.98%	2,021,200
Jul 6, 2026	2.40	2.42	2.00	2.05	2.05	-20.85%	4,768,400
Jul 3, 2026	2.65	2.67	2.58	2.59	2.59	-1.52%	570,600
Jul 2, 2026	2.71	2.78	2.63	2.63	2.63	-3.31%	335,800
Jul 1, 2026	2.67	2.84	2.66	2.72	2.72	0.37%	504,600