BVMF:HGBS11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.34	19.37	19.28	19.34	-	0.10%	45,735
Jun 25, 2026	19.30	19.36	19.28	19.32	19.32	0.10%	246,975
Jun 24, 2026	19.30	19.34	19.24	19.30	19.30	-0.10%	126,647
Jun 23, 2026	19.38	19.38	19.25	19.32	19.32	-0.41%	242,877
Jun 22, 2026	19.42	19.45	19.32	19.40	19.40	0.26%	246,269
Jun 19, 2026	19.56	19.70	19.35	19.35	19.35	-0.97%	773,131
Jun 18, 2026	19.65	19.68	19.53	19.54	19.54	-0.26%	247,049
Jun 17, 2026	19.67	19.69	19.51	19.59	19.59	-0.41%	176,304
Jun 16, 2026	19.71	19.72	19.56	19.67	19.67	-	206,039
Jun 15, 2026	19.62	19.74	19.60	19.67	19.67	0.41%	211,679
Jun 12, 2026	19.61	19.63	19.52	19.59	19.59	0.05%	158,522
Jun 11, 2026	19.57	19.63	19.52	19.58	19.58	0.10%	203,400
Jun 10, 2026	19.71	19.75	19.51	19.56	19.56	-0.71%	133,251
Jun 9, 2026	19.82	19.86	19.66	19.70	19.70	-0.61%	136,787
Jun 8, 2026	19.94	19.94	19.77	19.82	19.82	-0.30%	281,677
Jun 5, 2026	19.89	20.00	19.80	19.88	19.88	-0.05%	283,502
Jun 3, 2026	19.98	20.05	19.77	19.89	19.89	-0.40%	278,739
Jun 2, 2026	20.00	20.15	19.97	19.97	19.97	-0.10%	407,265
Jun 1, 2026	19.90	20.38	19.89	19.99	19.99	0.55%	495,232
May 29, 2026	20.06	20.12	19.98	20.05	19.88	-	347,230
May 28, 2026	19.97	20.05	19.91	20.05	19.88	0.35%	445,730
May 27, 2026	19.88	20.04	19.88	19.98	19.81	0.50%	355,436
May 26, 2026	19.88	20.05	19.77	19.88	19.71	0.25%	305,438
May 25, 2026	19.90	19.94	19.76	19.83	19.66	0.15%	246,510
May 22, 2026	19.83	19.90	19.75	19.80	19.63	-0.10%	186,572
May 21, 2026	19.70	19.83	19.60	19.82	19.65	0.61%	337,432
May 20, 2026	19.49	19.80	19.42	19.70	19.53	1.29%	253,908
May 19, 2026	19.83	19.83	19.43	19.45	19.29	-1.62%	300,835
May 18, 2026	20.05	20.05	19.72	19.77	19.60	-1.15%	344,070
May 15, 2026	19.97	20.00	19.85	20.00	19.83	0.35%	261,856
May 14, 2026	19.76	19.94	19.72	19.93	19.76	1.32%	243,744
May 13, 2026	19.84	19.91	19.64	19.67	19.50	-0.66%	296,807
May 12, 2026	19.93	20.00	19.77	19.80	19.63	-0.10%	339,416
May 11, 2026	20.49	20.49	19.70	19.82	19.65	-2.99%	841,321
May 8, 2026	20.42	20.45	20.35	20.43	20.26	0.39%	1,051,945
May 7, 2026	20.51	20.51	20.35	20.35	20.18	-0.49%	151,146
May 6, 2026	20.45	20.55	20.40	20.45	20.28	-	156,220
May 5, 2026	20.60	20.61	20.39	20.45	20.28	-0.54%	155,411
May 4, 2026	20.67	20.75	20.46	20.56	20.39	-0.24%	367,531
Apr 30, 2026	20.82	20.83	20.74	20.78	20.44	0.05%	129,273
Apr 29, 2026	20.76	20.84	20.74	20.77	20.43	-0.14%	114,384
Apr 28, 2026	20.85	20.85	20.73	20.80	20.45	-0.29%	98,626
Apr 27, 2026	20.94	20.94	20.62	20.86	20.51	-0.05%	171,749
Apr 24, 2026	20.98	21.01	20.87	20.87	20.52	-0.33%	135,928
Apr 23, 2026	21.04	21.04	20.92	20.94	20.59	-0.48%	118,057
Apr 22, 2026	21.02	21.05	20.96	21.04	20.69	0.10%	148,287
Apr 20, 2026	20.99	21.02	20.94	21.02	20.67	0.14%	235,182
Apr 17, 2026	20.97	21.00	20.89	20.99	20.64	0.05%	206,860
Apr 16, 2026	20.98	20.99	20.89	20.98	20.63	-0.05%	200,295
Apr 15, 2026	20.96	20.99	20.90	20.99	20.64	0.19%	192,552