BVMF:HGBS11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	20.56	20.56	20.41	20.49	20.49	0.20%	110,291
Mar 3, 2026	20.50	20.55	20.30	20.45	20.45	-0.10%	685,690
Mar 2, 2026	20.44	20.63	20.33	20.47	20.47	-0.53%	307,637
Feb 27, 2026	20.48	20.58	20.41	20.58	20.41	0.83%	147,245
Feb 26, 2026	20.43	20.50	20.41	20.41	20.24	0.05%	118,925
Feb 25, 2026	20.46	20.49	20.40	20.40	20.23	0.05%	138,549
Feb 24, 2026	20.48	20.48	20.36	20.39	20.22	0.44%	114,453
Feb 23, 2026	20.41	20.48	20.30	20.30	20.13	-0.05%	192,425
Feb 20, 2026	20.32	20.35	20.24	20.31	20.14	0.69%	139,260
Feb 19, 2026	20.17	20.24	20.10	20.17	20.00	0.35%	177,391
Feb 18, 2026	20.17	20.18	20.08	20.10	19.93	-0.40%	118,507
Feb 13, 2026	20.08	20.18	20.02	20.18	20.01	0.90%	185,435
Feb 12, 2026	20.04	20.10	20.00	20.00	19.83	-0.20%	130,922
Feb 11, 2026	20.05	20.05	20.01	20.04	19.87	0.15%	126,994
Feb 10, 2026	20.06	20.07	20.00	20.01	19.84	-0.20%	114,925
Feb 9, 2026	20.06	20.06	19.97	20.05	19.88	-	169,403
Feb 6, 2026	19.99	20.05	19.93	20.05	19.88	0.25%	143,748
Feb 5, 2026	19.98	20.00	19.95	20.00	19.83	0.10%	100,986
Feb 4, 2026	19.99	20.00	19.95	19.98	19.81	-	113,148
Feb 3, 2026	19.98	19.98	19.90	19.98	19.81	0.10%	170,529
Feb 2, 2026	19.93	19.96	19.88	19.96	19.80	-0.20%	202,267
Jan 30, 2026	20.07	20.15	19.90	20.00	19.68	-0.25%	740,286
Jan 29, 2026	20.04	20.07	19.98	20.05	19.73	0.10%	132,243
Jan 28, 2026	20.05	20.05	19.98	20.03	19.71	0.05%	152,235
Jan 27, 2026	19.99	20.04	19.95	20.02	19.70	0.25%	203,104
Jan 26, 2026	20.08	20.08	19.89	19.97	19.65	-0.40%	773,291
Jan 23, 2026	20.00	20.06	19.98	20.05	19.73	0.40%	110,499
Jan 22, 2026	20.00	20.15	19.89	19.97	19.65	-0.05%	369,495
Jan 21, 2026	20.04	20.07	19.97	19.98	19.66	-0.30%	135,960
Jan 20, 2026	20.14	20.14	19.88	20.04	19.72	-0.35%	402,344
Jan 19, 2026	20.05	20.12	20.03	20.11	19.78	0.50%	120,942
Jan 16, 2026	20.03	20.07	19.99	20.01	19.69	0.20%	113,525
Jan 15, 2026	20.04	20.06	19.97	19.97	19.65	-0.30%	136,038
Jan 14, 2026	20.02	20.04	19.95	20.03	19.71	0.20%	110,619
Jan 13, 2026	19.98	20.02	19.93	19.99	19.67	0.05%	117,109
Jan 12, 2026	19.99	20.01	19.93	19.98	19.66	-0.05%	128,554
Jan 9, 2026	19.97	20.02	19.94	19.99	19.67	0.10%	99,479
Jan 8, 2026	19.92	19.97	19.89	19.97	19.65	0.25%	116,043
Jan 7, 2026	19.92	19.93	19.86	19.92	19.60	-	132,213
Jan 6, 2026	19.90	19.94	19.86	19.92	19.60	-0.15%	146,015
Jan 5, 2026	19.90	19.95	19.85	19.95	19.63	0.35%	191,505
Jan 2, 2026	19.90	19.93	19.81	19.88	19.56	-0.60%	167,068
Dec 30, 2025	20.04	20.05	19.95	20.00	19.53	-0.10%	260,957
Dec 29, 2025	20.02	20.07	19.99	20.02	19.55	0.10%	154,401
Dec 26, 2025	20.01	20.07	19.97	20.00	19.53	0.20%	218,940
Dec 23, 2025	20.40	20.49	19.95	19.96	19.49	-2.01%	1,138,563
Dec 22, 2025	20.41	20.48	20.31	20.37	19.89	0.44%	126,470
Dec 19, 2025	20.20	20.30	20.11	20.28	19.80	1.20%	146,525
Dec 18, 2025	20.14	20.23	20.01	20.04	19.57	0.10%	150,886
Dec 17, 2025	20.12	20.16	20.00	20.02	19.55	-0.60%	91,924