BVMF:ISAE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	31.40	31.81	31.06	31.07	31.07	-3.03%	1,400
Jul 23, 2026	31.43	32.04	31.43	32.04	32.04	0.12%	1,700
Jul 22, 2026	32.03	32.03	32.00	32.00	32.00	1.23%	300
Jul 21, 2026	32.00	32.47	31.61	31.61	31.61	-1.22%	1,700
Jul 20, 2026	32.48	32.48	31.61	32.00	32.00	-0.47%	1,900
Jul 17, 2026	32.50	32.50	31.76	32.15	32.15	1.80%	2,400
Jul 16, 2026	31.28	32.20	31.27	31.58	31.58	-0.38%	900
Jul 15, 2026	31.71	32.37	31.70	31.70	31.70	-0.03%	900
Jul 14, 2026	31.79	32.22	31.71	31.71	31.71	-0.53%	900
Jul 13, 2026	32.00	32.17	31.32	31.88	31.88	-0.41%	1,600
Jul 10, 2026	32.50	32.79	32.00	32.01	32.01	-0.59%	1,800
Jul 9, 2026	32.42	32.89	32.00	32.20	32.20	-0.71%	2,200
Jul 8, 2026	32.00	32.98	32.00	32.43	32.43	0.37%	5,300
Jul 7, 2026	32.44	33.49	32.31	32.31	32.31	-0.40%	4,600
Jul 6, 2026	32.43	32.44	32.20	32.44	32.44	-	2,700
Jul 3, 2026	32.70	32.70	31.50	32.44	32.44	1.37%	3,600
Jul 2, 2026	33.98	33.98	32.00	32.00	32.00	-3.12%	3,600
Jul 1, 2026	33.30	33.30	32.61	33.03	33.03	-0.81%	3,100
Jun 30, 2026	33.30	33.83	32.83	33.30	33.30	-	4,100
Jun 29, 2026	33.97	33.97	33.23	33.30	33.30	-1.60%	1,600
Jun 26, 2026	32.57	33.88	32.57	33.84	33.84	3.90%	2,900
Jun 25, 2026	33.48	33.50	32.50	32.57	32.57	-2.78%	2,300
Jun 24, 2026	33.92	33.92	32.55	33.50	33.50	-0.77%	3,400
Jun 23, 2026	32.69	34.00	32.31	33.76	33.76	4.49%	11,600
Jun 22, 2026	32.34	32.95	32.31	32.31	32.31	-0.09%	2,600
Jun 19, 2026	31.71	32.39	31.20	32.34	32.34	1.99%	3,600
Jun 18, 2026	30.75	31.71	30.62	31.71	31.71	4.52%	3,000
Jun 17, 2026	30.67	30.67	30.34	30.34	30.34	-0.95%	3,800
Jun 16, 2026	30.57	30.63	30.45	30.63	30.63	-	2,700
Jun 15, 2026	31.85	31.85	30.50	30.63	30.63	-2.48%	10,700
Jun 12, 2026	33.42	33.52	30.56	31.41	31.41	-5.68%	20,900
Jun 11, 2026	33.01	33.30	32.76	33.30	33.30	1.22%	400
Jun 10, 2026	33.49	33.49	32.71	32.90	32.90	-1.79%	1,000
Jun 9, 2026	33.55	33.61	33.50	33.50	33.50	-0.33%	1,900
Jun 8, 2026	33.80	34.34	33.58	33.61	33.61	-0.47%	2,800
Jun 5, 2026	33.70	33.79	33.64	33.77	33.77	0.60%	2,100
Jun 3, 2026	33.77	33.78	33.55	33.57	33.57	-0.68%	1,700
Jun 2, 2026	33.60	34.10	33.55	33.80	33.80	0.60%	1,600
Jun 1, 2026	33.91	34.40	33.56	33.60	33.60	-0.88%	3,500
May 29, 2026	34.93	34.93	33.80	33.90	33.90	-0.88%	2,100
May 28, 2026	33.66	34.63	33.66	34.20	34.20	1.88%	1,000
May 27, 2026	33.56	34.00	33.56	33.57	33.57	0.03%	900
May 26, 2026	34.65	34.65	33.54	33.56	33.56	-0.27%	1,200
May 25, 2026	34.12	34.16	33.60	33.65	33.65	-1.03%	2,600
May 22, 2026	34.16	34.16	34.00	34.00	34.00	-0.50%	900
May 21, 2026	33.55	34.99	33.50	34.17	34.17	2.00%	6,300
May 20, 2026	34.00	35.00	33.32	33.50	33.50	-1.47%	2,900
May 19, 2026	33.76	34.00	32.81	34.00	34.00	0.71%	2,700
May 18, 2026	33.83	33.85	33.00	33.76	33.76	-0.15%	1,100
May 15, 2026	33.50	33.86	33.43	33.81	33.81	-0.47%	1,300