BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	42.48	42.63	42.19	42.51	42.51	0.57%	34,496
Mar 3, 2026	41.87	42.52	41.58	42.27	42.27	-2.98%	72,333
Mar 2, 2026	43.62	43.72	43.38	43.57	43.57	-2.09%	31,397
Feb 27, 2026	44.45	44.67	44.32	44.50	44.50	0.02%	45,680
Feb 26, 2026	44.52	44.62	44.29	44.49	44.49	0.04%	44,083
Feb 25, 2026	44.60	44.60	44.30	44.47	44.47	-0.51%	75,931
Feb 24, 2026	44.35	44.74	44.35	44.70	44.70	0.81%	79,300
Feb 23, 2026	44.49	44.59	44.27	44.34	44.34	-0.40%	99,190
Feb 20, 2026	44.18	44.56	44.07	44.52	44.52	0.76%	64,860
Feb 19, 2026	44.07	44.21	43.95	44.19	44.19	0.20%	81,132
Feb 18, 2026	44.15	44.29	44.01	44.10	44.10	0.06%	74,946
Feb 17, 2026	43.98	44.16	43.78	44.07	44.07	-0.79%	42,414
Feb 13, 2026	44.38	44.49	44.24	44.42	44.42	0.14%	21,400
Feb 12, 2026	44.72	44.72	44.16	44.36	44.36	-0.36%	47,110
Feb 11, 2026	44.51	45.77	44.22	44.52	44.52	0.32%	41,117
Feb 10, 2026	44.25	44.48	44.25	44.38	44.38	1.23%	84,123
Feb 9, 2026	43.51	43.85	43.47	43.84	43.84	1.03%	38,469
Feb 6, 2026	42.93	43.45	42.93	43.39	43.39	1.77%	58,913
Feb 5, 2026	42.57	42.79	42.44	42.64	42.64	-0.40%	46,061
Feb 4, 2026	42.73	42.86	42.62	42.81	42.81	1.04%	38,921
Feb 3, 2026	42.20	42.41	42.00	42.37	42.37	0.50%	25,950
Feb 2, 2026	42.00	42.22	42.00	42.16	42.16	0.40%	32,732
Jan 30, 2026	42.26	42.26	41.95	41.99	41.99	-0.33%	22,678
Jan 29, 2026	42.44	44.68	41.83	42.13	42.13	-0.47%	99,379
Jan 28, 2026	42.45	42.45	42.10	42.33	42.33	-0.47%	28,374
Jan 27, 2026	42.38	42.57	42.32	42.53	42.53	1.38%	60,620
Jan 26, 2026	42.07	42.12	41.88	41.95	41.95	0.41%	45,441
Jan 23, 2026	41.45	41.80	41.42	41.78	41.78	0.46%	41,684
Jan 22, 2026	41.53	41.70	41.46	41.59	41.59	0.82%	94,885
Jan 21, 2026	41.06	41.29	40.82	41.25	41.25	1.50%	35,239
Jan 20, 2026	40.74	40.92	40.58	40.64	40.64	-1.50%	45,856
Jan 16, 2026	41.46	41.46	41.13	41.26	41.26	-0.22%	46,087
Jan 15, 2026	41.65	41.65	41.35	41.35	41.35	-0.84%	40,416
Jan 14, 2026	41.45	41.70	41.45	41.70	41.70	1.10%	20,455
Jan 13, 2026	41.49	41.49	41.16	41.25	41.25	-0.64%	27,466
Jan 12, 2026	41.48	41.52	41.36	41.51	41.51	0.31%	28,655
Jan 9, 2026	41.34	41.43	41.18	41.38	41.38	0.77%	52,436
Jan 8, 2026	40.76	41.09	40.76	41.07	41.06	0.70%	94,065
Jan 7, 2026	40.90	40.90	40.68	40.78	40.78	-0.39%	91,584
Jan 6, 2026	41.00	41.02	40.85	40.94	40.94	0.29%	40,984
Jan 5, 2026	40.55	40.86	40.46	40.82	40.82	0.82%	24,825
Jan 2, 2026	40.55	40.58	40.32	40.49	40.49	0.87%	34,330
Dec 31, 2025	40.13	40.23	40.05	40.14	40.14	-0.40%	53,294
Dec 30, 2025	40.37	40.39	40.22	40.30	40.30	-0.34%	19,173
Dec 29, 2025	40.51	40.51	40.38	40.44	40.18	-0.20%	13,670
Dec 26, 2025	40.51	40.60	40.39	40.52	40.26	0.39%	17,264
Dec 24, 2025	40.33	40.50	40.33	40.36	40.11	0.07%	12,542
Dec 23, 2025	40.35	40.44	40.29	40.33	40.08	0.42%	22,960
Dec 22, 2025	40.17	40.24	40.07	40.16	39.91	0.10%	39,857
Dec 19, 2025	40.15	40.29	40.09	40.12	39.87	0.13%	26,837
Dec 18, 2025	40.14	40.30	40.03	40.07	39.81	0.47%	16,108
Dec 17, 2025	40.18	40.18	39.86	39.88	39.63	-0.64%	22,807
Dec 16, 2025	40.32	40.32	40.00	40.14	39.88	-0.01%	33,849
Dec 15, 2025	40.28	40.43	40.11	40.14	39.89	-0.12%	25,530
Dec 12, 2025	40.09	40.25	39.88	40.19	39.94	0.29%	833,257
Dec 11, 2025	40.00	40.19	39.99	40.07	39.82	0.92%	20,122
Dec 10, 2025	39.52	39.84	39.41	39.71	39.46	0.86%	20,798
Dec 9, 2025	39.43	39.53	39.33	39.37	39.12	-0.10%	47,858
Dec 8, 2025	39.58	39.58	39.29	39.41	39.16	-0.23%	79,130
Dec 5, 2025	39.74	39.80	39.47	39.50	39.25	-0.18%	23,182
Dec 4, 2025	39.77	40.25	39.56	39.57	39.32	-0.25%	60,713
Dec 3, 2025	39.54	39.70	39.48	39.67	39.42	0.40%	106,412
Dec 2, 2025	39.65	39.65	39.32	39.51	39.26	-0.05%	26,271
Dec 1, 2025	39.48	39.57	39.46	39.53	39.28	0.53%	13,825
Nov 28, 2025	39.10	39.35	39.10	39.32	39.07	0.20%	18,948
Nov 26, 2025	39.23	39.35	39.07	39.24	38.99	0.33%	26,914
Nov 25, 2025	38.88	39.13	38.87	39.11	38.87	1.33%	630,936
Nov 24, 2025	38.58	38.63	38.48	38.60	38.35	0.04%	31,424
Nov 21, 2025	38.37	38.70	38.27	38.58	38.34	1.55%	31,791
Nov 20, 2025	38.72	38.72	37.99	37.99	37.75	-1.14%	40,467
Nov 19, 2025	38.54	38.69	38.38	38.43	38.19	-0.78%	19,939
Nov 18, 2025	38.65	38.82	38.53	38.73	38.49	-0.91%	25,057
Nov 17, 2025	39.37	39.40	38.92	39.09	38.85	-1.06%	100,873
Nov 14, 2025	39.34	39.72	39.34	39.51	39.26	-0.38%	77,798
Nov 13, 2025	39.81	40.00	39.62	39.66	39.41	-0.50%	79,948
Nov 12, 2025	39.83	39.95	39.73	39.86	39.61	0.33%	122,863
Nov 11, 2025	39.43	39.76	39.43	39.73	39.48	1.34%	22,351
Nov 10, 2025	39.06	39.26	38.95	39.21	38.96	0.89%	18,919
Nov 7, 2025	38.50	38.86	38.44	38.86	38.62	1.01%	164,817
Nov 6, 2025	38.62	38.62	38.37	38.47	38.23	-0.38%	31,969
Nov 5, 2025	38.46	38.67	38.46	38.62	38.38	0.70%	15,102
Nov 4, 2025	38.21	38.49	38.21	38.35	38.11	-0.56%	25,523
Nov 3, 2025	38.67	38.67	38.47	38.57	38.32	-0.40%	14,318
Oct 31, 2025	38.72	38.72	38.51	38.72	38.48	-0.18%	20,023
Oct 30, 2025	38.86	38.97	38.78	38.79	38.55	-0.75%	26,019
Oct 29, 2025	39.33	39.35	38.99	39.08	38.84	-0.65%	25,524
Oct 28, 2025	39.29	39.41	39.29	39.34	39.09	0.12%	23,998
Oct 27, 2025	39.32	39.34	39.23	39.29	39.04	0.45%	31,654
Oct 24, 2025	39.11	39.18	39.05	39.11	38.87	-0.17%	23,816
Oct 23, 2025	38.60	40.24	38.60	39.18	38.93	0.31%	21,579
Oct 22, 2025	38.87	40.13	36.93	39.06	38.82	0.24%	9,783
Oct 21, 2025	38.92	39.06	38.91	38.97	38.72	-0.70%	27,529
Oct 20, 2025	39.17	39.28	39.05	39.24	38.99	0.26%	7,690
Oct 17, 2025	38.90	39.14	38.89	39.14	38.89	0.75%	19,142
Oct 16, 2025	38.74	38.95	38.74	38.85	38.61	0.59%	19,277
Oct 15, 2025	38.45	38.64	38.41	38.62	38.38	1.17%	44,548
Oct 14, 2025	37.86	38.30	37.84	38.17	37.93	0.17%	29,434
Oct 13, 2025	37.97	38.16	37.94	38.11	37.87	1.12%	16,441
Oct 10, 2025	38.31	38.36	37.60	37.69	37.45	-1.91%	13,979
Oct 9, 2025	38.76	38.76	38.29	38.42	38.18	-0.49%	30,240