BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.33	35.50	34.23	34.50	34.50	-2.27%	7,140,500
Dec 4, 2025	34.78	35.30	34.75	35.30	35.30	1.58%	4,298,300
Dec 3, 2025	34.80	34.99	34.59	34.75	34.75	-0.14%	5,805,000
Dec 2, 2025	34.68	34.83	34.37	34.80	34.80	0.55%	7,196,800
Dec 1, 2025	34.14	34.61	33.89	34.61	34.61	1.47%	3,559,800
Nov 28, 2025	34.63	34.74	33.89	34.11	34.11	-1.10%	7,439,200
Nov 27, 2025	34.60	34.69	34.31	34.49	34.49	-0.32%	1,596,100
Nov 26, 2025	34.20	34.83	34.05	34.60	34.60	1.35%	4,602,600
Nov 25, 2025	33.70	34.14	33.50	34.14	34.14	1.73%	4,333,500
Nov 24, 2025	33.27	33.70	33.18	33.56	33.56	0.87%	5,437,600
Nov 21, 2025	33.35	33.48	33.09	33.27	33.27	-0.15%	3,629,100
Nov 19, 2025	33.50	33.71	33.32	33.32	33.32	-0.51%	2,731,600
Nov 18, 2025	33.85	33.85	33.49	33.49	33.49	-1.06%	2,738,600
Nov 17, 2025	33.79	34.07	33.64	33.85	33.85	0.18%	7,390,400
Nov 14, 2025	33.33	33.95	33.24	33.79	33.79	1.38%	3,551,300
Nov 13, 2025	33.28	33.49	33.02	33.33	33.33	0.12%	10,390,600
Nov 12, 2025	33.62	33.62	33.04	33.29	33.29	-0.80%	5,843,900
Nov 11, 2025	33.79	34.14	33.35	33.56	33.56	-2.27%	11,378,100
Nov 10, 2025	34.03	34.39	33.91	34.34	34.34	1.54%	4,320,300
Nov 7, 2025	34.23	34.26	33.74	33.82	33.82	-1.20%	3,398,100
Nov 6, 2025	33.76	34.35	33.76	34.23	34.23	1.42%	4,432,900
Nov 5, 2025	33.57	34.13	33.50	33.75	33.75	0.33%	6,269,400
Nov 4, 2025	33.70	34.40	33.48	33.64	33.64	1.20%	8,540,600
Nov 3, 2025	33.07	33.30	32.89	33.24	33.24	1.19%	3,814,900
Oct 31, 2025	32.93	33.05	32.65	32.85	32.85	0.09%	5,907,400
Oct 30, 2025	32.38	32.85	32.33	32.82	32.82	1.23%	2,486,100
Oct 29, 2025	32.73	32.88	32.39	32.42	32.42	-0.80%	3,756,300
Oct 28, 2025	32.24	32.76	32.18	32.68	32.68	1.59%	3,405,400
Oct 27, 2025	32.28	32.41	32.13	32.17	32.17	0.28%	2,560,900
Oct 24, 2025	32.11	32.27	31.93	32.08	32.08	0.22%	2,492,000
Oct 23, 2025	32.21	32.29	31.88	32.01	32.01	-0.28%	3,669,500
Oct 22, 2025	32.01	32.35	31.85	32.10	32.10	0.60%	3,042,800
Oct 21, 2025	32.15	32.17	31.87	31.91	31.91	-0.62%	2,529,100
Oct 20, 2025	31.99	32.31	31.94	32.11	32.11	0.47%	2,485,800
Oct 17, 2025	31.80	32.00	31.68	31.96	31.96	0.47%	3,602,800
Oct 16, 2025	32.01	32.06	31.78	31.81	31.81	-0.62%	3,148,800
Oct 15, 2025	32.48	32.48	31.90	32.01	32.01	-1.45%	7,303,000
Oct 14, 2025	32.40	32.77	32.25	32.48	32.48	0.09%	4,614,300
Oct 13, 2025	32.63	32.75	32.39	32.45	32.45	-0.46%	3,422,100
Oct 10, 2025	32.83	32.99	32.60	32.60	32.60	-0.49%	3,194,900
Oct 9, 2025	32.81	32.93	32.51	32.76	32.76	-	3,510,200
Oct 8, 2025	33.06	33.20	32.70	32.76	32.76	-0.91%	4,498,400
Oct 7, 2025	32.82	33.35	32.74	33.06	33.06	0.79%	6,752,900
Oct 6, 2025	33.00	33.00	32.44	32.80	32.80	-0.06%	3,744,300
Oct 3, 2025	33.00	33.21	32.82	32.82	32.82	-0.79%	2,601,500
Oct 2, 2025	33.46	33.49	32.75	33.08	33.08	-0.99%	4,809,600
Oct 1, 2025	33.33	33.60	33.12	33.41	33.41	0.45%	3,932,600
Sep 30, 2025	32.99	33.41	32.77	33.26	33.26	1.84%	7,193,500
Sep 29, 2025	32.54	32.89	32.51	32.66	32.66	0.65%	4,051,700
Sep 26, 2025	32.79	32.85	32.40	32.45	32.45	-0.40%	3,394,600
Sep 25, 2025	32.95	33.00	32.57	32.58	32.58	-1.09%	4,134,300
Sep 24, 2025	33.35	33.49	32.93	32.94	32.94	-1.08%	4,139,300
Sep 23, 2025	33.31	33.61	33.11	33.30	33.30	0.18%	4,002,000
Sep 22, 2025	32.89	33.35	32.71	33.24	33.24	0.97%	11,136,700
Sep 19, 2025	32.85	33.50	32.85	32.92	32.92	0.43%	9,445,100
Sep 18, 2025	32.55	32.79	32.35	32.78	32.78	0.77%	13,064,300
Sep 17, 2025	32.49	32.65	32.28	32.53	32.53	0.65%	8,816,600
Sep 16, 2025	32.17	32.48	32.16	32.32	32.32	0.53%	3,578,800
Sep 15, 2025	32.16	32.16	31.92	32.15	32.15	0.12%	4,791,200
Sep 12, 2025	32.30	32.31	32.08	32.11	32.11	-0.86%	4,406,800
Sep 11, 2025	32.45	32.62	32.20	32.39	32.39	-0.15%	3,944,800
Sep 10, 2025	32.45	32.63	32.33	32.44	32.44	-0.09%	4,296,400
Sep 9, 2025	32.40	32.47	32.01	32.47	32.47	0.68%	10,344,200
Sep 8, 2025	32.27	32.30	31.97	32.25	32.25	0.03%	8,215,000
Sep 5, 2025	32.38	32.39	32.09	32.24	32.24	0.09%	10,109,400
Sep 4, 2025	32.06	32.22	31.85	32.21	32.21	0.50%	8,142,000
Sep 3, 2025	32.17	32.19	31.85	32.05	32.05	-0.34%	8,648,800
Sep 2, 2025	32.65	32.67	32.05	32.16	32.16	-1.62%	4,404,500
Sep 1, 2025	32.94	33.05	32.69	32.69	32.69	-0.40%	2,221,000
Aug 29, 2025	32.56	32.82	32.43	32.82	32.82	0.86%	6,261,300
Aug 28, 2025	32.53	32.90	32.52	32.54	32.54	0.12%	4,583,000
Aug 27, 2025	32.26	32.63	32.18	32.50	32.50	0.74%	8,756,500
Aug 26, 2025	32.25	32.30	31.98	32.26	32.26	0.28%	3,840,200
Aug 25, 2025	31.80	32.17	31.78	32.17	32.17	1.16%	2,656,600
Aug 22, 2025	31.79	32.16	31.62	31.80	31.80	0.54%	6,074,400
Aug 21, 2025	31.83	31.93	31.53	31.63	31.63	-0.91%	3,569,100
Aug 20, 2025	32.22	32.28	31.71	31.92	31.92	-0.93%	6,475,200
Aug 19, 2025	32.83	32.83	32.07	32.22	32.22	-1.95%	5,164,100
Aug 18, 2025	32.91	33.18	32.82	32.86	32.86	0.21%	7,336,800
Aug 15, 2025	33.00	33.13	32.73	32.79	32.79	-7.16%	9,398,300
Aug 14, 2025	34.99	35.58	34.92	35.32	33.38	0.94%	8,758,600
Aug 13, 2025	35.35	35.46	34.99	34.99	33.07	-0.68%	8,267,000
Aug 12, 2025	35.05	35.37	34.85	35.23	33.29	1.15%	7,919,000
Aug 11, 2025	34.63	35.04	34.51	34.83	32.91	1.04%	6,578,500
Aug 8, 2025	34.30	34.69	34.30	34.47	32.57	0.03%	6,343,900
Aug 7, 2025	34.62	34.66	34.25	34.46	32.57	0.23%	5,385,500
Aug 6, 2025	34.13	34.64	34.01	34.38	32.49	1.33%	7,632,000
Aug 5, 2025	33.47	34.50	32.82	33.93	32.06	1.13%	13,059,600
Aug 4, 2025	33.79	33.95	33.37	33.55	31.71	0.33%	10,650,700
Aug 1, 2025	33.94	34.08	33.39	33.44	31.60	-0.77%	6,197,300
Jul 31, 2025	33.67	33.87	33.40	33.70	31.85	0.21%	11,015,100
Jul 30, 2025	33.78	33.87	33.36	33.63	31.78	-0.24%	10,857,500
Jul 29, 2025	33.63	33.85	33.50	33.71	31.86	0.48%	12,962,900
Jul 28, 2025	33.56	33.74	33.50	33.55	31.71	0.06%	8,320,600
Jul 25, 2025	33.70	33.70	33.43	33.53	31.69	-0.18%	3,599,500
Jul 24, 2025	33.82	33.82	33.48	33.59	31.74	-0.56%	3,527,000
Jul 23, 2025	33.72	33.90	33.52	33.78	31.92	0.33%	4,532,600
Jul 22, 2025	34.55	34.55	33.65	33.67	31.82	-2.29%	7,251,400
Jul 21, 2025	34.47	34.72	34.39	34.46	32.57	0.41%	4,049,100
Jul 18, 2025	34.73	34.88	34.27	34.32	32.43	-1.46%	5,574,800