BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.83	34.20	33.62	34.20	34.20	1.42%	5,852,400
Mar 5, 2026	34.42	34.77	33.72	33.72	33.72	-1.89%	8,461,700
Mar 4, 2026	34.75	35.17	34.23	34.37	34.37	-0.09%	5,358,400
Mar 3, 2026	34.39	34.53	33.69	34.40	34.40	-1.01%	8,235,700
Mar 2, 2026	34.50	34.93	34.20	34.75	34.75	0.20%	4,866,200
Feb 27, 2026	35.19	35.21	34.65	34.68	34.68	-1.22%	7,971,300
Feb 26, 2026	34.97	35.19	34.78	35.11	35.11	0.29%	14,668,000
Feb 25, 2026	34.95	35.17	34.74	35.01	35.01	0.49%	4,448,400
Feb 24, 2026	34.35	34.92	34.17	34.84	34.84	2.14%	8,163,100
Feb 23, 2026	34.05	34.32	33.93	34.11	34.11	0.18%	6,379,500
Feb 20, 2026	33.58	34.30	33.47	34.05	34.05	1.40%	10,911,300
Feb 19, 2026	33.70	33.93	33.37	33.58	33.58	0.27%	6,466,200
Feb 18, 2026	34.00	34.40	33.49	33.49	33.49	-0.98%	9,487,600
Feb 13, 2026	34.47	34.47	33.02	33.82	33.82	-10.43%	16,328,700
Feb 12, 2026	38.98	39.30	37.76	37.76	35.17	-3.06%	20,037,900
Feb 11, 2026	38.75	39.22	38.56	38.95	36.28	1.91%	12,259,200
Feb 10, 2026	37.47	39.18	37.22	38.22	35.60	2.30%	29,462,800
Feb 9, 2026	37.36	37.71	37.18	37.36	34.79	0.35%	4,619,400
Feb 6, 2026	37.22	37.36	36.98	37.23	34.67	0.05%	3,205,200
Feb 5, 2026	37.19	37.70	37.01	37.21	34.66	0.16%	4,113,700
Feb 4, 2026	38.11	38.12	37.10	37.15	34.60	-2.98%	5,303,200
Feb 3, 2026	38.15	38.61	38.05	38.29	35.66	0.50%	5,279,500
Feb 2, 2026	37.48	38.10	37.44	38.10	35.48	2.12%	9,950,200
Jan 30, 2026	37.54	37.70	37.08	37.31	34.75	-0.61%	4,402,000
Jan 29, 2026	37.80	38.05	37.30	37.54	34.96	-0.64%	4,536,300
Jan 28, 2026	37.21	37.98	37.01	37.78	35.19	2.19%	5,962,600
Jan 27, 2026	37.49	37.75	36.93	36.97	34.43	-0.27%	6,356,600
Jan 26, 2026	37.21	37.33	36.61	37.07	34.52	0.22%	4,763,400
Jan 23, 2026	37.29	37.34	36.42	36.99	34.45	-0.80%	7,605,400
Jan 22, 2026	36.30	37.35	36.11	37.29	34.73	3.04%	6,470,000
Jan 21, 2026	35.80	36.27	35.57	36.19	33.71	1.69%	6,601,200
Jan 20, 2026	35.28	35.59	34.98	35.59	33.15	0.88%	4,912,000
Jan 19, 2026	35.12	35.36	35.02	35.28	32.86	0.46%	3,033,300
Jan 16, 2026	34.94	35.15	34.80	35.12	32.71	0.60%	6,452,200
Jan 15, 2026	34.90	35.00	34.72	34.91	32.51	0.26%	3,854,700
Jan 14, 2026	34.81	34.90	34.46	34.82	32.43	0.37%	4,844,900
Jan 13, 2026	34.80	34.91	34.47	34.69	32.31	-0.32%	6,185,700
Jan 12, 2026	35.00	35.00	34.60	34.80	32.41	-0.54%	5,628,200
Jan 9, 2026	34.66	35.15	34.64	34.99	32.59	0.98%	12,203,100
Jan 8, 2026	35.37	35.37	34.52	34.65	32.27	-2.12%	6,946,400
Jan 7, 2026	36.10	36.11	35.36	35.40	32.97	-1.94%	4,478,100
Jan 6, 2026	36.00	36.22	35.92	36.10	33.62	0.67%	5,621,100
Jan 5, 2026	35.83	36.09	35.38	35.86	33.40	0.34%	5,402,000
Jan 2, 2026	36.23	36.51	35.74	35.74	33.29	-1.13%	3,503,900
Dec 30, 2025	36.08	36.40	36.05	36.15	33.67	0.22%	3,052,600
Dec 29, 2025	35.80	36.07	35.72	36.07	33.59	0.84%	8,870,600
Dec 26, 2025	35.50	35.79	35.35	35.77	33.31	0.62%	11,320,100
Dec 23, 2025	34.98	35.62	34.98	35.55	33.11	1.37%	7,078,300
Dec 22, 2025	35.45	35.53	34.86	35.07	32.66	-0.57%	6,639,800
Dec 19, 2025	35.58	35.74	35.27	35.27	32.85	-0.06%	7,073,300
Dec 18, 2025	35.38	35.95	35.19	35.29	32.87	1.09%	6,544,000
Dec 17, 2025	35.42	35.50	34.78	34.91	32.51	-0.94%	5,089,500
Dec 16, 2025	35.75	35.78	35.24	35.24	32.82	-1.43%	4,133,100
Dec 15, 2025	35.71	36.16	35.71	35.75	33.30	0.39%	3,063,800
Dec 12, 2025	35.43	35.66	35.26	35.61	33.17	1.25%	3,146,400
Dec 11, 2025	35.35	35.50	35.17	35.17	32.76	-0.73%	3,689,100
Dec 10, 2025	35.30	35.45	35.10	35.43	33.00	0.51%	3,431,800
Dec 9, 2025	35.32	35.38	35.01	35.25	32.83	-0.48%	5,032,000
Dec 8, 2025	34.84	35.60	34.84	35.42	32.99	2.67%	5,445,000
Dec 5, 2025	35.33	35.50	34.23	34.50	32.13	-2.27%	7,140,500
Dec 4, 2025	34.78	35.30	34.75	35.30	32.88	1.58%	4,298,300
Dec 3, 2025	34.80	34.99	34.59	34.75	32.36	-0.14%	5,805,000
Dec 2, 2025	34.68	34.83	34.37	34.80	32.41	0.55%	7,196,800
Dec 1, 2025	34.14	34.61	33.89	34.61	32.23	1.47%	3,559,800
Nov 28, 2025	34.63	34.74	33.89	34.11	31.77	-1.10%	7,439,200
Nov 27, 2025	34.60	34.69	34.31	34.49	32.12	-0.32%	1,596,100
Nov 26, 2025	34.20	34.83	34.05	34.60	32.22	1.35%	4,602,600
Nov 25, 2025	33.70	34.14	33.50	34.14	31.80	1.73%	4,333,500
Nov 24, 2025	33.27	33.70	33.18	33.56	31.26	0.87%	5,437,600
Nov 21, 2025	33.35	33.48	33.09	33.27	30.99	-0.15%	3,629,100
Nov 19, 2025	33.50	33.71	33.32	33.32	31.03	-0.51%	2,731,600
Nov 18, 2025	33.85	33.85	33.49	33.49	31.19	-1.06%	2,738,600
Nov 17, 2025	33.79	34.07	33.64	33.85	31.53	0.18%	7,390,400
Nov 14, 2025	33.33	33.95	33.24	33.79	31.47	1.38%	3,551,300
Nov 13, 2025	33.28	33.49	33.02	33.33	31.04	0.12%	10,390,600
Nov 12, 2025	33.62	33.62	33.04	33.29	31.00	-0.80%	5,843,900
Nov 11, 2025	33.79	34.14	33.35	33.56	31.26	-2.27%	11,378,100
Nov 10, 2025	34.03	34.39	33.91	34.34	31.98	1.54%	4,320,300
Nov 7, 2025	34.23	34.26	33.74	33.82	31.50	-1.20%	3,398,100
Nov 6, 2025	33.76	34.35	33.76	34.23	31.88	1.42%	4,432,900
Nov 5, 2025	33.57	34.13	33.50	33.75	31.43	0.33%	6,269,400
Nov 4, 2025	33.70	34.40	33.48	33.64	31.33	1.20%	8,540,600
Nov 3, 2025	33.07	33.30	32.89	33.24	30.96	1.19%	3,814,900
Oct 31, 2025	32.93	33.05	32.65	32.85	30.59	0.09%	5,907,400
Oct 30, 2025	32.38	32.85	32.33	32.82	30.57	1.23%	2,486,100
Oct 29, 2025	32.73	32.88	32.39	32.42	30.19	-0.80%	3,756,300
Oct 28, 2025	32.24	32.76	32.18	32.68	30.44	1.59%	3,405,400
Oct 27, 2025	32.28	32.41	32.13	32.17	29.96	0.28%	2,560,900
Oct 24, 2025	32.11	32.27	31.93	32.08	29.88	0.22%	2,492,000
Oct 23, 2025	32.21	32.29	31.88	32.01	29.81	-0.28%	3,669,500
Oct 22, 2025	32.01	32.35	31.85	32.10	29.90	0.60%	3,042,800
Oct 21, 2025	32.15	32.17	31.87	31.91	29.72	-0.62%	2,529,100
Oct 20, 2025	31.99	32.31	31.94	32.11	29.91	0.47%	2,485,800
Oct 17, 2025	31.80	32.00	31.68	31.96	29.77	0.47%	3,602,800
Oct 16, 2025	32.01	32.06	31.78	31.81	29.63	-0.62%	3,148,800
Oct 15, 2025	32.48	32.48	31.90	32.01	29.81	-1.45%	7,303,000
Oct 14, 2025	32.40	32.77	32.25	32.48	30.25	0.09%	4,614,300
Oct 13, 2025	32.63	32.75	32.39	32.45	30.22	-0.46%	3,422,100
Oct 10, 2025	32.83	32.99	32.60	32.60	30.36	-0.49%	3,194,900
Oct 9, 2025	32.81	32.93	32.51	32.76	30.51	-	3,510,200