BVMF:HBRE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	2.70	2.77	2.63	2.71	2.71	2.65%	263,200
Jun 29, 2026	2.64	2.72	2.60	2.64	2.64	1.54%	203,100
Jun 26, 2026	2.59	2.62	2.55	2.60	2.60	1.56%	224,800
Jun 25, 2026	2.60	2.63	2.56	2.56	2.56	-1.16%	244,900
Jun 24, 2026	2.56	2.59	2.52	2.59	2.59	1.97%	156,700
Jun 23, 2026	2.50	2.56	2.50	2.54	2.54	0.79%	122,600
Jun 22, 2026	2.51	2.61	2.51	2.52	2.52	0.40%	129,700
Jun 19, 2026	2.55	2.55	2.50	2.51	2.51	2.03%	50,700
Jun 18, 2026	2.51	2.57	2.46	2.46	2.46	-1.60%	194,300
Jun 17, 2026	2.58	2.58	2.50	2.50	2.50	-	247,400
Jun 16, 2026	2.54	2.58	2.48	2.50	2.50	-1.57%	189,900
Jun 15, 2026	2.61	2.67	2.54	2.54	2.54	-0.39%	142,400
Jun 12, 2026	2.56	2.62	2.53	2.55	2.55	0.39%	95,100
Jun 11, 2026	2.51	2.58	2.46	2.54	2.54	1.20%	192,000
Jun 10, 2026	2.56	2.58	2.48	2.51	2.51	-1.95%	243,600
Jun 9, 2026	2.52	2.60	2.51	2.56	2.56	4.07%	161,500
Jun 8, 2026	2.58	2.58	2.46	2.46	2.46	-4.65%	221,600
Jun 5, 2026	2.66	2.66	2.58	2.58	2.58	-1.15%	177,100
Jun 3, 2026	2.66	2.68	2.60	2.61	2.61	-3.33%	223,500
Jun 2, 2026	2.74	2.75	2.67	2.70	2.70	0.75%	205,700
Jun 1, 2026	2.84	2.84	2.65	2.68	2.68	-3.25%	226,800
May 29, 2026	2.84	2.84	2.75	2.77	2.77	-1.77%	288,700
May 28, 2026	2.86	2.87	2.82	2.82	2.82	-1.05%	293,300
May 27, 2026	2.91	2.93	2.85	2.85	2.85	-1.72%	184,800
May 26, 2026	2.94	2.95	2.84	2.90	2.90	-1.36%	217,100
May 25, 2026	2.94	2.95	2.86	2.94	2.94	3.16%	89,100
May 22, 2026	2.85	2.92	2.85	2.85	2.85	-2.06%	88,000
May 21, 2026	2.92	2.96	2.85	2.91	2.91	-	190,400
May 20, 2026	2.80	2.98	2.80	2.91	2.91	4.30%	240,800
May 19, 2026	2.84	2.86	2.79	2.79	2.79	-2.11%	138,200
May 18, 2026	2.90	2.90	2.85	2.85	2.85	-1.04%	109,600
May 15, 2026	2.93	2.93	2.84	2.88	2.88	-1.03%	148,700
May 14, 2026	2.85	2.94	2.82	2.91	2.91	2.83%	329,600
May 13, 2026	2.95	2.95	2.83	2.83	2.83	-2.75%	395,400
May 12, 2026	2.89	2.96	2.88	2.91	2.91	0.69%	170,800
May 11, 2026	3.05	3.05	2.84	2.89	2.89	-3.99%	707,400
May 8, 2026	3.17	3.19	3.01	3.01	3.01	-3.53%	604,900
May 7, 2026	3.26	3.26	3.03	3.12	3.12	-4.00%	981,000
May 6, 2026	3.26	3.30	3.20	3.25	3.25	1.56%	202,300
May 5, 2026	3.18	3.33	3.18	3.20	3.20	0.95%	181,000
May 4, 2026	3.16	3.26	3.11	3.17	3.17	1.60%	359,700
Apr 30, 2026	3.10	3.16	3.02	3.12	3.12	1.96%	310,300
Apr 29, 2026	3.29	3.29	3.05	3.06	3.06	-6.42%	330,200
Apr 28, 2026	3.24	3.27	3.11	3.27	3.27	0.93%	250,200
Apr 27, 2026	3.39	3.39	3.24	3.24	3.24	-4.42%	372,000
Apr 24, 2026	3.43	3.45	3.38	3.39	3.39	-1.17%	343,000