BVMF:XBOV11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	181.03	181.77	181.03	181.74	181.74	0.69%	13
Sep 18, 2026	180.50	180.50	180.50	180.50	180.50	-0.36%	10
Sep 17, 2026	182.76	182.76	181.16	181.16	181.16	0.12%	13
Sep 16, 2026	181.67	181.67	180.24	180.95	180.95	-0.40%	12
Sep 15, 2026	180.71	181.67	180.71	181.67	181.67	0.53%	21
Sep 14, 2026	180.71	180.71	180.71	180.71	180.71	-0.90%	10
Sep 11, 2026	182.31	182.35	181.50	182.35	182.35	-0.55%	221
Sep 10, 2026	180.87	183.36	180.87	183.36	183.36	1.37%	15
Sep 9, 2026	186.06	186.06	180.24	180.89	180.89	-0.90%	19
Sep 8, 2026	182.53	182.53	182.53	182.53	182.53	1.20%	10
Sep 4, 2026	180.82	180.82	180.37	180.37	180.37	-0.07%	12
Sep 3, 2026	184.06	184.06	180.49	180.49	180.49	0.07%	22
Sep 2, 2026	173.60	181.17	173.60	180.36	180.36	2.87%	1,912
Sep 1, 2026	175.33	175.33	175.33	175.33	175.33	1.18%	10
Aug 31, 2026	173.29	173.29	173.29	173.29	173.29	1.02%	10
Aug 28, 2026	171.54	171.54	171.54	171.54	171.54	0.22%	10
Aug 27, 2026	171.16	171.16	171.16	171.16	171.16	0.40%	10
Aug 26, 2026	170.29	170.48	170.29	170.48	170.48	-0.04%	11
Aug 25, 2026	168.38	170.55	168.38	170.55	170.55	1.48%	11
Aug 24, 2026	167.64	168.75	167.64	168.06	168.06	0.56%	39
Aug 21, 2026	167.60	167.60	167.12	167.12	167.12	1.77%	40
Aug 20, 2026	164.38	164.38	164.22	164.22	164.22	0.05%	1,319
Aug 19, 2026	166.00	166.00	163.79	164.14	164.14	0.88%	12
Aug 18, 2026	164.94	164.94	162.71	162.71	162.71	-0.36%	45
Aug 17, 2026	162.99	163.30	162.99	163.30	163.30	0.04%	12
Aug 14, 2026	163.24	163.24	163.24	163.24	163.24	-0.12%	10
Aug 13, 2026	163.43	163.43	163.43	163.43	163.43	-0.23%	10
Aug 12, 2026	163.74	164.37	163.74	163.81	163.81	-0.18%	170
Aug 11, 2026	164.10	164.10	164.10	164.10	164.10	-2.41%	10
Aug 10, 2026	168.47	168.47	168.01	168.16	168.16	-0.18%	20
Aug 7, 2026	170.92	170.92	168.41	168.47	168.47	-1.67%	73
Aug 6, 2026	172.29	172.29	171.33	171.33	171.33	-1.18%	41
Aug 5, 2026	174.16	174.16	173.37	173.37	173.37	-0.17%	18
Aug 4, 2026	174.08	174.08	173.35	173.67	173.67	-	24
Aug 3, 2026	173.64	173.67	172.98	173.67	173.67	0.02%	30
Jul 31, 2026	173.67	173.67	173.64	173.64	173.64	0.43%	16
Jul 30, 2026	172.89	172.89	172.89	172.89	172.89	1.82%	10
Jul 29, 2026	169.80	169.80	169.80	169.80	169.80	-1.46%	10
Jul 28, 2026	172.28	172.31	172.28	172.31	172.31	0.68%	11
Jul 27, 2026	170.64	171.43	170.64	171.15	171.15	0.66%	50
Jul 24, 2026	170.03	170.03	170.03	170.03	170.03	-1.43%	11
Jul 23, 2026	172.58	172.90	172.40	172.50	172.50	-0.34%	18
Jul 22, 2026	172.27	173.08	172.27	173.08	173.08	2.17%	112
Jul 21, 2026	169.01	169.41	169.01	169.41	169.41	0.05%	15
Jul 20, 2026	169.62	169.74	169.32	169.32	169.32	-0.20%	22
Jul 17, 2026	169.66	169.66	169.66	169.66	169.66	-0.06%	110
Jul 16, 2026	170.26	170.26	169.70	169.76	169.76	-1.22%	14
Jul 15, 2026	171.44	171.90	171.44	171.86	171.86	-0.31%	18
Jul 14, 2026	172.40	172.40	172.40	172.40	172.40	0.50%	10
Jul 13, 2026	171.98	171.98	171.54	171.54	171.54	-1.14%	111