BVMF:HBRE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	3.37	3.48	3.28	3.40	3.40	6.58%	1,378,900
Oct 19, 2026	3.10	3.33	3.09	3.19	3.19	4.59%	1,041,800
Oct 16, 2026	3.09	3.15	3.04	3.05	3.05	-0.65%	357,500
Oct 15, 2026	3.13	3.16	3.03	3.07	3.07	-4.36%	703,800
Oct 14, 2026	3.15	3.21	3.01	3.21	3.21	1.90%	682,800
Oct 13, 2026	3.39	3.43	3.14	3.15	3.15	-6.80%	1,315,700
Oct 9, 2026	3.15	3.39	3.15	3.38	3.38	6.62%	1,055,700
Oct 8, 2026	3.03	3.21	2.95	3.17	3.17	5.67%	561,100
Oct 7, 2026	2.96	3.06	2.88	3.00	3.00	2.04%	654,400
Oct 6, 2026	2.88	3.02	2.84	2.94	2.94	2.08%	717,000
Oct 5, 2026	2.85	2.94	2.81	2.88	2.88	8.68%	1,632,500
Oct 2, 2026	2.59	2.66	2.56	2.65	2.65	1.15%	478,100
Oct 1, 2026	2.69	2.70	2.58	2.62	2.62	-2.60%	967,800
Sep 30, 2026	2.64	2.73	2.61	2.69	2.69	1.89%	598,400
Sep 29, 2026	2.54	2.65	2.53	2.64	2.64	2.72%	493,900
Sep 28, 2026	2.56	2.57	2.48	2.57	2.57	-	717,700
Sep 25, 2026	2.53	2.64	2.51	2.57	2.57	1.18%	218,900
Sep 24, 2026	2.61	2.61	2.52	2.54	2.54	-2.68%	514,300
Sep 23, 2026	2.70	2.75	2.56	2.61	2.61	-4.04%	296,500
Sep 22, 2026	2.78	2.79	2.72	2.72	2.72	-2.16%	264,000
Sep 21, 2026	2.75	2.85	2.75	2.78	2.78	1.46%	329,600
Sep 18, 2026	2.65	2.74	2.64	2.74	2.74	1.48%	161,000
Sep 17, 2026	2.72	2.75	2.61	2.70	2.70	-2.53%	530,100
Sep 16, 2026	2.70	2.79	2.68	2.77	2.77	2.59%	158,600
Sep 15, 2026	2.65	2.76	2.60	2.70	2.70	1.89%	288,700
Sep 14, 2026	2.67	2.67	2.57	2.65	2.65	-0.75%	272,700
Sep 11, 2026	2.63	2.68	2.60	2.67	2.67	-0.37%	401,700
Sep 10, 2026	2.61	2.68	2.59	2.68	2.68	1.52%	419,500
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