BVMF:HGBS11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	18.70	18.70	18.58	18.67	18.67	0.38%	255,630
Sep 1, 2026	18.53	18.82	18.51	18.60	18.60	0.43%	543,116
Aug 31, 2026	18.61	18.74	18.53	18.69	18.52	0.86%	272,266
Aug 28, 2026	18.56	18.59	18.48	18.53	18.36	-0.22%	228,410
Aug 27, 2026	18.58	18.61	18.44	18.57	18.40	-	212,403
Aug 26, 2026	18.67	18.70	18.39	18.57	18.40	-0.70%	417,161
Aug 25, 2026	18.60	18.70	18.52	18.70	18.53	0.97%	200,151
Aug 24, 2026	18.62	18.62	18.47	18.52	18.35	-0.43%	199,904
Aug 21, 2026	18.50	18.69	18.38	18.60	18.43	0.76%	249,582
Aug 20, 2026	18.60	18.60	18.37	18.46	18.29	-0.70%	208,200
Aug 19, 2026	18.60	18.65	18.45	18.59	18.42	-0.05%	231,374
Aug 18, 2026	18.48	18.64	18.36	18.60	18.43	0.65%	190,225
Aug 17, 2026	18.52	18.54	18.01	18.48	18.31	-0.11%	282,599
Aug 14, 2026	18.66	18.71	18.48	18.50	18.33	-0.86%	206,864
Aug 13, 2026	18.79	18.79	18.62	18.66	18.49	-0.64%	145,270
Aug 12, 2026	18.82	18.82	18.69	18.78	18.61	-0.16%	173,425
Aug 11, 2026	18.98	18.99	18.81	18.81	18.64	-0.74%	149,077
Aug 10, 2026	19.00	19.00	18.82	18.95	18.78	-0.05%	156,843
Aug 7, 2026	19.02	19.05	18.94	18.96	18.79	0.21%	127,179
Aug 6, 2026	19.00	19.00	18.91	18.92	18.75	-0.37%	132,347
Aug 5, 2026	19.02	19.04	18.80	18.99	18.82	-0.05%	191,061
Aug 4, 2026	19.10	19.13	18.96	19.00	18.83	-	304,232
Aug 3, 2026	19.10	19.10	18.99	19.00	18.83	0.16%	220,872
Jul 31, 2026	19.17	19.20	19.11	19.14	18.80	-	370,690
Jul 30, 2026	19.15	19.15	19.08	19.14	18.80	-0.10%	175,939
Jul 29, 2026	19.16	19.20	19.08	19.16	18.82	-0.21%	161,270
Jul 28, 2026	19.14	19.25	19.11	19.20	18.86	0.37%	397,417
Jul 27, 2026	19.17	19.21	19.10	19.13	18.79	-	156,593
Jul 24, 2026	19.10	19.18	18.99	19.13	18.79	0.26%	119,078
Jul 23, 2026	19.18	19.20	19.01	19.08	18.74	-0.21%	118,145
Jul 22, 2026	19.25	19.27	19.08	19.12	18.78	-0.68%	191,025
Jul 21, 2026	19.32	19.33	19.21	19.25	18.91	-0.31%	168,040
Jul 20, 2026	19.35	19.35	19.27	19.31	18.96	-0.10%	203,846
Jul 17, 2026	19.32	19.34	19.24	19.33	18.98	0.05%	274,258
Jul 16, 2026	19.34	19.38	19.29	19.32	18.97	-0.16%	378,004
Jul 15, 2026	19.44	19.44	19.30	19.35	19.00	-0.05%	278,130
Jul 14, 2026	19.37	19.45	19.31	19.36	19.01	0.26%	195,362
Jul 13, 2026	19.35	19.41	19.27	19.31	18.96	-0.16%	157,801
Jul 10, 2026	19.38	19.41	19.33	19.34	18.99	-0.05%	149,871
Jul 9, 2026	19.27	19.38	19.27	19.35	19.00	0.10%	96,239
Jul 8, 2026	19.32	19.33	19.26	19.33	18.98	0.10%	152,944
Jul 7, 2026	19.34	19.36	19.28	19.31	18.96	-0.16%	162,455
Jul 6, 2026	19.38	19.38	19.26	19.34	18.99	-0.15%	168,844
Jul 3, 2026	19.33	19.38	19.27	19.37	19.02	0.21%	117,270
Jul 2, 2026	19.32	19.35	19.25	19.33	18.98	0.05%	140,944
Jul 1, 2026	19.41	19.41	19.22	19.32	18.97	-0.05%	361,778
Jun 30, 2026	19.48	19.55	19.38	19.50	18.98	0.31%	168,736
Jun 29, 2026	19.35	19.45	19.33	19.44	18.93	0.47%	168,214
Jun 26, 2026	19.34	19.37	19.28	19.35	18.84	0.16%	137,111
Jun 25, 2026	19.30	19.36	19.28	19.32	18.81	0.10%	246,260