BVMF:XB3011 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	53.81	53.81	53.75	53.75	53.75	-	7,278
Sep 21, 2026	53.73	53.90	53.73	53.75	53.75	-0.11%	88,408
Sep 18, 2026	53.85	53.92	53.81	53.81	53.81	0.04%	2,782
Sep 17, 2026	53.60	53.79	53.50	53.79	53.79	0.35%	7,087
Sep 16, 2026	53.65	53.68	53.49	53.60	53.60	0.21%	11,144
Sep 15, 2026	53.58	53.65	53.48	53.49	53.49	-0.17%	9,639
Sep 14, 2026	53.65	53.65	53.50	53.58	53.58	-0.11%	669
Sep 11, 2026	54.07	54.07	53.53	53.64	53.64	0.28%	739
Sep 10, 2026	53.27	53.49	53.27	53.49	53.49	0.41%	10,587
Sep 9, 2026	53.34	53.38	53.21	53.27	53.27	-0.11%	1,016
Sep 8, 2026	53.09	53.33	53.09	53.33	53.33	0.45%	4,025
Sep 4, 2026	53.08	53.14	52.93	53.09	53.09	0.21%	3,247
Sep 3, 2026	53.01	53.01	52.65	52.98	52.98	-0.24%	667
Sep 2, 2026	52.96	53.12	52.95	53.11	53.11	0.64%	1,106
Sep 1, 2026	52.75	52.85	52.75	52.77	52.77	0.23%	3,255
Aug 31, 2026	52.62	52.77	52.62	52.65	52.65	-0.11%	4,806
Aug 28, 2026	52.83	52.83	52.71	52.71	52.71	-0.17%	43,751
Aug 27, 2026	52.74	52.80	52.59	52.80	52.80	0.21%	507
Aug 26, 2026	52.57	52.70	52.53	52.69	52.69	0.02%	1,351
Aug 25, 2026	52.82	53.17	52.68	52.68	52.68	-0.02%	1,085
Aug 24, 2026	52.80	52.81	52.67	52.69	52.69	-0.09%	4,547
Aug 21, 2026	52.73	52.87	52.73	52.74	52.74	0.02%	870
Aug 20, 2026	52.74	52.74	52.73	52.73	52.73	0.15%	50,877
Aug 19, 2026	52.68	52.68	52.51	52.65	52.65	0.27%	7,537
Aug 18, 2026	53.45	53.73	52.44	52.51	52.51	-0.04%	4,503
Aug 17, 2026	52.16	52.58	51.43	52.53	52.53	0.23%	28,041
Aug 14, 2026	52.51	52.51	52.41	52.41	52.41	-0.11%	501
Aug 13, 2026	52.56	52.59	52.47	52.47	52.47	-0.04%	4,532
Aug 12, 2026	52.42	53.28	52.42	52.49	52.49	0.08%	786
Aug 11, 2026	52.44	52.56	52.44	52.45	52.45	0.02%	509
Aug 10, 2026	52.51	52.55	52.41	52.44	52.44	-0.11%	1,249
Aug 7, 2026	52.36	52.50	52.36	52.50	52.50	0.52%	501
Aug 6, 2026	52.31	52.31	52.14	52.23	52.23	-0.06%	2,119
Aug 5, 2026	52.32	52.32	52.26	52.26	52.26	-0.06%	510
Aug 4, 2026	52.28	52.29	52.24	52.29	52.29	0.10%	520
Aug 3, 2026	52.15	52.24	52.15	52.24	52.24	0.25%	745
Jul 31, 2026	52.11	52.13	52.11	52.11	52.11	0.46%	183
Jul 30, 2026	51.96	51.96	51.87	51.87	51.87	-0.10%	514
Jul 29, 2026	52.07	52.07	51.92	51.92	51.92	-0.25%	1,550
Jul 28, 2026	52.10	52.10	52.01	52.05	52.05	0.06%	568
Jul 27, 2026	52.08	52.11	52.02	52.02	52.02	0.21%	1,153
Jul 24, 2026	51.92	51.92	51.91	51.91	51.91	0.45%	501
Jul 23, 2026	51.68	51.68	51.68	51.68	51.68	-0.06%	500
Jul 22, 2026	51.83	51.83	51.68	51.71	51.71	-0.23%	543
Jul 21, 2026	51.81	51.91	51.77	51.83	51.83	0.04%	27,785
Jul 20, 2026	52.05	52.05	51.81	51.81	51.81	-0.10%	5,852
Jul 17, 2026	52.05	52.05	51.86	51.86	51.86	-0.38%	501
Jul 16, 2026	52.00	52.06	51.90	52.06	52.06	0.12%	2,852
Jul 15, 2026	51.86	52.01	51.84	52.00	52.00	0.15%	7,711
Jul 14, 2026	51.92	51.92	51.92	51.92	51.92	0.39%	506