BVMF:HGBS11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	19.00	19.00	18.82	18.95	18.95	-0.05%	158,026
Aug 7, 2026	19.02	19.05	18.94	18.96	18.96	0.21%	127,179
Aug 6, 2026	19.00	19.00	18.91	18.92	18.92	-0.37%	132,347
Aug 5, 2026	19.02	19.04	18.80	18.99	18.99	-0.05%	191,061
Aug 4, 2026	19.10	19.13	18.96	19.00	19.00	-	304,232
Aug 3, 2026	19.10	19.10	18.99	19.00	19.00	0.16%	220,872
Jul 31, 2026	19.17	19.20	19.11	19.14	18.97	-	370,690
Jul 30, 2026	19.15	19.15	19.08	19.14	18.97	-0.10%	175,939
Jul 29, 2026	19.16	19.20	19.08	19.16	18.99	-0.21%	161,270
Jul 28, 2026	19.14	19.25	19.11	19.20	19.03	0.37%	397,417
Jul 27, 2026	19.17	19.21	19.10	19.13	18.96	-	156,593
Jul 24, 2026	19.10	19.18	18.99	19.13	18.96	0.26%	119,078
Jul 23, 2026	19.18	19.20	19.01	19.08	18.91	-0.21%	118,145
Jul 22, 2026	19.25	19.27	19.08	19.12	18.95	-0.68%	191,025
Jul 21, 2026	19.32	19.33	19.21	19.25	19.08	-0.31%	168,040
Jul 20, 2026	19.35	19.35	19.27	19.31	19.14	-0.10%	203,846
Jul 17, 2026	19.32	19.34	19.24	19.33	19.16	0.05%	274,258
Jul 16, 2026	19.34	19.38	19.29	19.32	19.15	-0.16%	378,004
Jul 15, 2026	19.44	19.44	19.30	19.35	19.18	-0.05%	278,130
Jul 14, 2026	19.37	19.45	19.31	19.36	19.19	0.26%	195,362
Jul 13, 2026	19.35	19.41	19.27	19.31	19.14	-0.16%	157,801
Jul 10, 2026	19.38	19.41	19.33	19.34	19.17	-0.05%	149,871
Jul 9, 2026	19.27	19.38	19.27	19.35	19.18	0.10%	96,239
Jul 8, 2026	19.32	19.33	19.26	19.33	19.16	0.10%	152,944
Jul 7, 2026	19.34	19.36	19.28	19.31	19.14	-0.16%	162,455
Jul 6, 2026	19.38	19.38	19.26	19.34	19.17	-0.15%	168,844
Jul 3, 2026	19.33	19.38	19.27	19.37	19.20	0.21%	117,270
Jul 2, 2026	19.32	19.35	19.25	19.33	19.16	0.05%	140,944
Jul 1, 2026	19.41	19.41	19.22	19.32	19.15	-0.05%	361,778
Jun 30, 2026	19.48	19.55	19.38	19.50	19.16	0.31%	168,736
Jun 29, 2026	19.35	19.45	19.33	19.44	19.10	0.47%	168,214
Jun 26, 2026	19.34	19.37	19.28	19.35	19.01	0.16%	137,111
Jun 25, 2026	19.30	19.36	19.28	19.32	18.98	0.10%	246,260
Jun 24, 2026	19.30	19.34	19.24	19.30	18.96	-0.10%	126,647
Jun 23, 2026	19.38	19.38	19.25	19.32	18.98	-0.41%	242,877
Jun 22, 2026	19.42	19.45	19.32	19.40	19.06	0.26%	246,269
Jun 19, 2026	19.56	19.70	19.35	19.35	19.01	-0.97%	773,131
Jun 18, 2026	19.65	19.68	19.53	19.54	19.20	-0.26%	245,909
Jun 17, 2026	19.67	19.69	19.51	19.59	19.25	-0.41%	176,304
Jun 16, 2026	19.71	19.72	19.56	19.67	19.33	-	206,039
Jun 15, 2026	19.62	19.74	19.60	19.67	19.33	0.41%	211,679
Jun 12, 2026	19.61	19.63	19.52	19.59	19.25	0.05%	158,522
Jun 11, 2026	19.57	19.63	19.52	19.58	19.24	0.10%	203,400
Jun 10, 2026	19.71	19.75	19.51	19.56	19.22	-0.71%	132,515
Jun 9, 2026	19.82	19.86	19.66	19.70	19.35	-0.61%	136,787
Jun 8, 2026	19.94	19.94	19.77	19.82	19.47	-0.30%	281,677
Jun 5, 2026	19.89	20.00	19.80	19.88	19.53	-0.05%	283,502
Jun 3, 2026	19.98	20.05	19.77	19.89	19.54	-0.40%	278,173
Jun 2, 2026	20.00	20.15	19.97	19.97	19.62	-0.10%	407,230
Jun 1, 2026	19.90	20.38	19.89	19.99	19.64	0.55%	495,232