BVMF:HBRE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	1.53	1.62	1.49	1.56	1.56	2.63%	4,294,800
Nov 9, 2026	1.83	1.87	1.45	1.52	1.52	-16.48%	5,625,800
Nov 6, 2026	1.89	1.97	1.82	1.82	1.82	-2.15%	1,548,400
Nov 5, 2026	2.05	2.05	1.84	1.86	1.86	3.91%	3,659,300
Nov 4, 2026	1.82	1.87	1.68	1.79	1.79	1.13%	1,320,200
Nov 3, 2026	1.71	1.83	1.70	1.77	1.77	0.57%	1,179,500
Oct 30, 2026	1.84	1.84	1.67	1.76	1.76	-2.76%	3,477,100
Oct 29, 2026	1.99	2.03	1.81	1.81	1.81	-6.22%	1,559,300
Oct 28, 2026	2.10	2.14	1.93	1.93	1.93	-8.53%	2,271,300
Oct 27, 2026	2.36	2.39	2.07	2.11	2.11	-9.83%	2,560,300
Oct 26, 2026	2.50	2.53	2.18	2.34	2.34	-33.14%	2,448,000
Oct 23, 2026	3.26	3.57	3.18	3.50	3.50	7.03%	1,072,800
Oct 22, 2026	3.26	3.27	3.12	3.27	3.27	-1.51%	1,496,300
Oct 21, 2026	3.44	3.50	3.14	3.32	3.32	-2.35%	1,052,500
Oct 20, 2026	3.37	3.48	3.28	3.40	3.40	6.58%	1,378,500
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%	1,315,200
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%	328,100
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%	288,500
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%	279,800
Sep 3, 2026	2.63	2.69	2.58	2.69	2.69	2.28%	247,900
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