BVMF:HGBS11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.52	19.70	19.46	19.60	19.60	0.93%	495,976
Oct 22, 2026	19.40	19.55	19.37	19.42	19.42	0.05%	605,217
Oct 21, 2026	19.44	19.55	19.39	19.41	19.41	0.36%	548,280
Oct 20, 2026	19.36	19.48	19.32	19.34	19.34	0.26%	263,542
Oct 19, 2026	19.30	19.35	19.28	19.29	19.29	0.10%	169,566
Oct 16, 2026	19.27	19.35	19.16	19.27	19.27	0.36%	198,849
Oct 15, 2026	19.15	19.42	19.11	19.20	19.20	0.47%	406,745
Oct 14, 2026	19.31	19.34	19.02	19.11	19.11	-1.04%	347,593
Oct 13, 2026	19.40	19.40	19.23	19.31	19.31	-0.52%	402,887
Oct 9, 2026	19.46	19.70	19.36	19.41	19.41	-0.26%	370,319
Oct 8, 2026	19.45	19.60	19.30	19.46	19.46	0.31%	950,796
Oct 7, 2026	19.06	19.45	18.96	19.40	19.40	2.11%	506,044
Oct 6, 2026	18.70	19.47	18.60	19.00	19.00	1.66%	684,496
Oct 5, 2026	18.39	18.85	18.36	18.69	18.69	2.75%	420,586
Oct 2, 2026	18.20	18.29	18.08	18.19	18.19	-0.27%	756,040
Oct 1, 2026	18.37	18.38	18.10	18.24	18.24	-0.87%	606,988
Sep 30, 2026	18.60	18.66	18.54	18.57	18.40	0.05%	221,212
Sep 29, 2026	18.65	18.75	18.55	18.56	18.39	-0.16%	492,017
Sep 28, 2026	18.59	19.05	18.49	18.59	18.42	0.54%	550,716
Sep 25, 2026	18.47	18.60	18.37	18.49	18.32	0.05%	238,479
Sep 24, 2026	18.35	18.48	18.31	18.48	18.31	0.60%	311,520
Sep 23, 2026	18.41	18.42	18.28	18.37	18.20	-0.27%	250,999
Sep 22, 2026	18.51	18.51	18.35	18.42	18.25	-0.43%	329,694
Sep 21, 2026	18.58	18.60	18.48	18.50	18.33	-0.64%	347,287
Sep 18, 2026	18.57	18.62	18.47	18.62	18.45	0.54%	328,990
Sep 17, 2026	18.60	18.63	18.47	18.52	18.35	-0.43%	351,969
Sep 16, 2026	18.64	18.65	18.55	18.60	18.43	-0.21%	189,481
Sep 15, 2026	18.58	18.64	18.57	18.64	18.47	0.32%	224,876
Sep 14, 2026	18.69	18.69	18.50	18.58	18.41	-0.54%	227,615
Sep 11, 2026	18.68	18.72	18.63	18.68	18.51	0.27%	210,679
Sep 10, 2026	18.62	18.70	18.60	18.63	18.46	0.05%	346,254
Sep 9, 2026	18.72	18.72	18.62	18.62	18.45	-0.59%	149,070
Sep 8, 2026	18.70	18.78	18.65	18.73	18.56	-0.05%	233,264
Sep 4, 2026	18.75	18.75	18.64	18.74	18.57	0.05%	474,870
Sep 3, 2026	18.66	18.74	18.60	18.73	18.56	0.32%	525,035
Sep 2, 2026	18.70	18.70	18.58	18.67	18.50	0.38%	252,815
Sep 1, 2026	18.53	18.82	18.51	18.60	18.43	0.43%	543,116
Aug 31, 2026	18.61	18.74	18.53	18.69	18.35	0.86%	272,266
Aug 28, 2026	18.56	18.59	18.48	18.53	18.19	-0.22%	228,410
Aug 27, 2026	18.58	18.61	18.44	18.57	18.23	-	212,403
Aug 26, 2026	18.67	18.70	18.39	18.57	18.23	-0.70%	417,161
Aug 25, 2026	18.60	18.70	18.52	18.70	18.36	0.97%	200,151
Aug 24, 2026	18.62	18.62	18.47	18.52	18.18	-0.43%	199,904
Aug 21, 2026	18.50	18.69	18.38	18.60	18.26	0.76%	249,582
Aug 20, 2026	18.60	18.60	18.37	18.46	18.12	-0.70%	208,200
Aug 19, 2026	18.60	18.65	18.45	18.59	18.25	-0.05%	231,374
Aug 18, 2026	18.48	18.64	18.36	18.60	18.26	0.65%	190,225
Aug 17, 2026	18.52	18.54	18.01	18.48	18.14	-0.11%	282,599
Aug 14, 2026	18.66	18.71	18.48	18.50	18.16	-0.86%	206,864
Aug 13, 2026	18.79	18.79	18.62	18.66	18.32	-0.64%	145,270