BVMF:BBSE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.94	34.16	33.81	34.04	34.04	0.27%	4,102,300
Apr 27, 2026	34.47	34.58	33.95	33.95	33.95	-0.99%	3,332,400
Apr 24, 2026	34.33	34.40	33.94	34.29	34.29	0.06%	4,103,300
Apr 23, 2026	34.88	34.95	34.22	34.27	34.27	-1.24%	5,389,000
Apr 22, 2026	35.28	35.32	34.58	34.70	34.70	-1.64%	5,236,000
Apr 20, 2026	34.98	35.30	34.91	35.28	35.28	1.03%	2,934,400
Apr 17, 2026	35.34	35.43	34.84	34.92	34.92	-0.26%	13,561,500
Apr 16, 2026	35.05	35.23	34.92	35.01	35.01	-0.11%	3,258,600
Apr 15, 2026	35.62	35.62	34.88	35.05	35.05	-1.90%	10,954,300
Apr 14, 2026	36.05	36.18	35.67	35.73	35.73	-0.89%	6,432,500
Apr 13, 2026	36.39	36.39	35.46	36.05	36.05	-0.99%	7,097,400
Apr 10, 2026	36.09	36.41	35.80	36.41	36.41	1.42%	5,270,600
Apr 9, 2026	36.00	36.42	35.78	35.90	35.90	0.14%	10,778,200
Apr 8, 2026	36.00	36.30	35.60	35.85	35.85	1.07%	6,288,200
Apr 7, 2026	35.45	35.47	34.85	35.47	35.47	0.08%	3,392,900
Apr 6, 2026	35.50	35.94	35.44	35.44	35.44	0.03%	2,201,900
Apr 2, 2026	34.77	35.48	34.50	35.43	35.43	0.94%	2,440,300
Apr 1, 2026	35.00	35.33	34.73	35.10	35.10	0.83%	4,088,200
Mar 31, 2026	34.63	35.03	34.41	34.81	34.81	1.49%	10,176,600
Mar 30, 2026	34.65	34.81	34.30	34.30	34.30	-0.29%	6,217,200
Mar 27, 2026	34.65	34.73	34.33	34.40	34.40	-0.69%	3,753,000
Mar 26, 2026	34.92	34.95	34.53	34.64	34.64	-0.55%	2,950,200
Mar 25, 2026	34.72	35.03	34.56	34.83	34.83	1.07%	4,123,200
Mar 24, 2026	34.72	34.72	34.20	34.46	34.46	-0.55%	2,978,100
Mar 23, 2026	34.46	34.81	34.42	34.65	34.65	1.64%	3,780,600
Mar 20, 2026	34.60	34.67	33.96	34.09	34.09	-1.64%	7,156,700
Mar 19, 2026	34.33	34.90	34.12	34.66	34.66	0.41%	2,880,600
Mar 18, 2026	34.92	34.97	34.52	34.52	34.52	-1.15%	4,023,600
Mar 17, 2026	34.90	35.12	34.70	34.92	34.92	0.11%	3,389,000
Mar 16, 2026	35.29	35.58	34.83	34.88	34.88	-0.49%	6,189,100
Mar 13, 2026	34.43	35.22	34.43	35.05	35.05	1.98%	6,256,900
Mar 12, 2026	34.43	34.59	34.03	34.37	34.37	-0.84%	5,568,900
Mar 11, 2026	34.43	34.76	34.19	34.66	34.66	0.43%	4,023,300
Mar 10, 2026	34.35	34.97	34.21	34.51	34.51	1.20%	5,820,300
Mar 9, 2026	34.37	34.38	33.74	34.10	34.10	-0.29%	4,690,700
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