BVMF:HGBS11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	19.88	20.04	19.88	19.98	19.98	0.50%	355,436
May 26, 2026	19.88	20.05	19.77	19.88	19.88	0.25%	305,438
May 25, 2026	19.90	19.94	19.76	19.83	19.83	0.15%	246,510
May 22, 2026	19.83	19.90	19.75	19.80	19.80	-0.10%	186,572
May 21, 2026	19.70	19.83	19.60	19.82	19.82	0.61%	337,432
May 20, 2026	19.49	19.80	19.42	19.70	19.70	1.29%	253,908
May 19, 2026	19.83	19.83	19.43	19.45	19.45	-1.62%	300,835
May 18, 2026	20.05	20.05	19.72	19.77	19.77	-1.15%	344,070
May 15, 2026	19.97	20.00	19.85	20.00	20.00	0.35%	261,856
May 14, 2026	19.76	19.94	19.72	19.93	19.93	1.32%	243,744
May 13, 2026	19.84	19.91	19.64	19.67	19.67	-0.66%	296,807
May 12, 2026	19.93	20.00	19.77	19.80	19.80	-0.10%	339,416
May 11, 2026	20.49	20.49	19.70	19.82	19.82	-2.99%	841,321
May 8, 2026	20.42	20.45	20.35	20.43	20.43	0.39%	1,051,945
May 7, 2026	20.51	20.51	20.35	20.35	20.35	-0.49%	151,146
May 6, 2026	20.45	20.55	20.40	20.45	20.45	-	156,220
May 5, 2026	20.60	20.61	20.39	20.45	20.45	-0.54%	155,411
May 4, 2026	20.67	20.75	20.46	20.56	20.56	-0.24%	367,531
Apr 30, 2026	20.82	20.83	20.74	20.78	20.61	0.05%	129,273
Apr 29, 2026	20.76	20.84	20.74	20.77	20.60	-0.14%	114,384
Apr 28, 2026	20.85	20.85	20.73	20.80	20.63	-0.29%	98,626
Apr 27, 2026	20.94	20.94	20.62	20.86	20.69	-0.05%	171,749
Apr 24, 2026	20.98	21.01	20.87	20.87	20.70	-0.33%	135,928
Apr 23, 2026	21.04	21.04	20.92	20.94	20.77	-0.48%	118,057
Apr 22, 2026	21.02	21.05	20.96	21.04	20.87	0.10%	148,287
Apr 20, 2026	20.99	21.02	20.94	21.02	20.85	0.14%	235,182
Apr 17, 2026	20.97	21.00	20.89	20.99	20.82	0.05%	206,860
Apr 16, 2026	20.98	20.99	20.89	20.98	20.81	-0.05%	200,295
Apr 15, 2026	20.96	20.99	20.90	20.99	20.82	0.19%	192,552
Apr 14, 2026	20.87	20.95	20.80	20.95	20.78	0.29%	175,063
Apr 13, 2026	20.87	20.90	20.78	20.89	20.72	0.10%	131,592
Apr 10, 2026	20.75	20.90	20.72	20.87	20.70	0.53%	253,577
Apr 9, 2026	20.69	20.76	20.62	20.76	20.59	0.34%	143,898
Apr 8, 2026	20.61	20.70	20.57	20.69	20.52	0.44%	148,718
Apr 7, 2026	20.63	20.65	20.55	20.60	20.43	-0.10%	113,148
Apr 6, 2026	20.56	20.64	20.45	20.62	20.45	0.54%	171,990
Apr 2, 2026	20.42	20.56	20.35	20.51	20.34	0.29%	145,169
Apr 1, 2026	20.27	20.45	20.17	20.45	20.28	0.89%	245,630
Mar 31, 2026	20.33	20.57	20.28	20.44	20.10	0.69%	628,192
Mar 30, 2026	20.35	20.71	20.20	20.30	19.97	-	914,731
Mar 27, 2026	20.33	20.58	20.23	20.30	19.97	0.05%	378,179
Mar 26, 2026	20.21	20.33	20.16	20.29	19.96	0.45%	255,445
Mar 25, 2026	20.16	20.25	20.14	20.20	19.87	0.05%	494,481
Mar 24, 2026	20.22	20.25	20.10	20.19	19.86	-0.15%	329,852
Mar 23, 2026	20.35	20.35	20.16	20.22	19.89	-0.59%	447,200
Mar 20, 2026	20.35	20.35	20.15	20.34	20.01	0.20%	202,497
Mar 19, 2026	20.35	20.35	20.04	20.30	19.97	0.35%	231,739
Mar 18, 2026	20.40	20.42	20.15	20.23	19.90	-0.54%	335,844
Mar 17, 2026	20.45	20.45	20.30	20.34	20.01	-0.54%	211,907
Mar 16, 2026	20.54	20.56	20.35	20.45	20.11	-	239,665