BVMF:XB3511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	54.50	54.51	54.03	54.10	54.10	-0.13%	44,429
Sep 21, 2026	54.24	54.24	54.10	54.17	54.17	0.13%	4,728
Sep 18, 2026	54.15	54.27	53.97	54.10	54.10	-0.02%	6,759
Sep 17, 2026	54.09	54.79	53.82	54.11	54.11	0.04%	35,566
Sep 16, 2026	53.85	54.99	53.85	54.09	54.09	0.45%	244,989
Sep 15, 2026	54.07	54.08	53.75	53.85	53.85	-0.33%	7,533
Sep 14, 2026	54.20	54.20	53.95	54.03	54.03	-0.35%	9,714
Sep 11, 2026	54.04	54.48	53.70	54.22	54.22	0.33%	4,431
Sep 10, 2026	53.84	54.16	53.45	54.04	54.04	0.39%	66,753
Sep 9, 2026	54.09	54.09	53.83	53.83	53.83	-0.37%	2,854
Sep 8, 2026	53.69	54.04	53.69	54.03	54.03	0.63%	1,424
Sep 4, 2026	53.57	53.91	53.55	53.69	53.69	0.06%	92,389
Sep 3, 2026	53.54	53.66	53.36	53.66	53.66	0.51%	20,091
Sep 2, 2026	53.30	53.40	53.13	53.39	53.39	0.62%	3,314
Sep 1, 2026	52.92	53.16	52.83	53.06	53.06	0.26%	9,015
Aug 31, 2026	52.89	53.08	52.50	52.92	52.92	-0.15%	4,017
Aug 28, 2026	52.74	53.38	52.73	53.00	53.00	-0.45%	17,885
Aug 27, 2026	52.94	53.24	52.93	53.24	53.24	0.24%	3,785
Aug 26, 2026	52.94	53.17	52.94	53.11	53.11	-0.08%	1,496
Aug 25, 2026	53.05	53.19	52.92	53.15	53.15	0.21%	5,898
Aug 24, 2026	53.14	53.25	52.55	53.04	53.04	0.11%	4,445
Aug 21, 2026	53.08	53.14	52.98	52.98	52.98	0.08%	3,127
Aug 20, 2026	52.81	52.94	52.67	52.94	52.94	0.27%	2,138
Aug 19, 2026	52.93	52.93	52.28	52.80	52.80	0.46%	2,233
Aug 18, 2026	52.49	52.72	52.49	52.56	52.56	-0.06%	4,715
Aug 17, 2026	52.12	52.86	52.12	52.59	52.59	0.55%	8,918
Aug 14, 2026	52.82	52.82	52.15	52.30	52.30	-0.23%	17,491
Aug 13, 2026	52.60	52.65	52.40	52.42	52.42	-0.10%	5,446
Aug 12, 2026	52.60	52.60	52.34	52.47	52.47	0.19%	1,374
Aug 11, 2026	52.36	52.51	52.26	52.37	52.37	0.02%	2,405
Aug 10, 2026	52.36	52.59	52.33	52.36	52.36	-0.23%	17,279
Aug 7, 2026	52.38	52.49	52.15	52.48	52.48	0.59%	1,757
Aug 6, 2026	52.30	52.30	52.08	52.17	52.17	-0.13%	4,660
Aug 5, 2026	52.31	52.44	52.21	52.24	52.24	-0.11%	2,367
Aug 4, 2026	52.32	52.43	52.18	52.30	52.30	-0.04%	2,606
Aug 3, 2026	52.26	52.32	52.08	52.32	52.32	0.42%	9,752
Jul 31, 2026	51.68	52.10	51.68	52.10	52.10	0.62%	1,458
Jul 30, 2026	51.54	51.78	51.50	51.78	51.78	0.47%	8,138
Jul 29, 2026	51.84	51.84	51.54	51.54	51.54	-0.46%	3,392
Jul 28, 2026	52.50	52.50	51.70	51.78	51.78	-0.23%	1,932
Jul 27, 2026	51.84	52.10	51.84	51.90	51.90	0.12%	3,781
Jul 24, 2026	51.70	51.84	51.63	51.84	51.84	0.54%	1,714
Jul 23, 2026	51.54	51.74	51.42	51.56	51.56	-0.06%	8,386
Jul 22, 2026	51.94	51.94	51.59	51.59	51.59	-0.58%	1,283
Jul 21, 2026	52.00	52.00	51.89	51.89	51.89	-0.33%	4,647
Jul 20, 2026	52.32	52.32	52.00	52.06	52.06	-	3,043
Jul 17, 2026	51.81	52.30	51.81	52.06	52.06	-0.36%	9,040
Jul 16, 2026	52.26	52.59	52.06	52.25	52.25	-0.02%	2,530
Jul 15, 2026	52.08	52.33	52.08	52.26	52.26	0.08%	2,081
Jul 14, 2026	51.96	52.27	51.95	52.22	52.22	0.50%	1,477