BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.79	54.70	52.72	53.01	-	-2.75%	1,416,400
Mar 4, 2026	54.01	54.93	53.37	54.51	54.51	1.43%	2,023,100
Mar 3, 2026	54.23	54.23	52.59	53.74	53.74	-2.89%	3,794,900
Mar 2, 2026	54.23	55.34	53.60	55.34	55.34	1.17%	2,409,900
Feb 27, 2026	55.23	55.30	54.00	54.70	54.70	-1.69%	3,330,200
Feb 26, 2026	57.50	57.74	54.32	55.64	55.64	-2.68%	5,154,700
Feb 25, 2026	57.27	58.23	56.60	57.17	57.17	-0.09%	2,701,500
Feb 24, 2026	58.92	59.33	56.78	57.22	57.22	-2.84%	4,465,500
Feb 23, 2026	58.55	58.94	57.94	58.89	58.89	0.32%	2,103,200
Feb 20, 2026	57.73	58.77	56.89	58.70	58.70	0.95%	2,687,000
Feb 19, 2026	57.01	58.33	56.82	58.15	58.15	2.09%	5,059,100
Feb 18, 2026	55.82	57.57	55.82	56.96	56.96	2.06%	2,707,600
Feb 13, 2026	56.40	56.40	54.11	55.81	55.81	-1.15%	3,059,600
Feb 12, 2026	57.06	58.05	56.08	56.46	56.46	-1.19%	2,300,600
Feb 11, 2026	56.00	57.93	55.77	57.14	57.14	2.46%	4,149,300
Feb 10, 2026	55.31	55.90	54.84	55.77	55.77	0.70%	2,086,100
Feb 9, 2026	53.50	55.55	53.29	55.38	55.38	2.84%	1,914,900
Feb 6, 2026	53.85	54.30	53.38	53.85	53.85	0.13%	1,197,200
Feb 5, 2026	53.47	54.94	53.29	53.78	53.78	0.58%	2,688,400
Feb 4, 2026	54.45	54.88	52.60	53.47	53.47	-1.89%	2,841,900
Feb 3, 2026	53.00	54.79	52.38	54.50	54.50	4.05%	4,081,500
Feb 2, 2026	52.40	53.75	50.99	52.38	52.38	2.40%	3,983,600
Jan 30, 2026	50.46	51.85	50.40	51.15	51.15	1.39%	3,213,500
Jan 29, 2026	51.69	51.98	49.17	50.45	50.45	-1.75%	4,094,000
Jan 28, 2026	51.19	52.50	50.23	51.35	51.35	0.65%	3,360,200
Jan 27, 2026	50.43	52.00	50.43	51.02	51.02	1.80%	2,311,100
Jan 26, 2026	49.15	50.49	49.04	50.12	50.12	2.20%	3,402,300
Jan 23, 2026	48.21	49.41	45.50	49.04	49.04	1.70%	6,258,800
Jan 22, 2026	46.89	48.60	46.89	48.22	48.22	2.84%	3,216,200
Jan 21, 2026	45.84	47.09	45.72	46.89	46.89	3.03%	3,028,700
Jan 20, 2026	44.98	45.73	44.70	45.51	45.51	1.11%	3,821,900
Jan 19, 2026	45.44	45.60	44.70	45.01	45.01	-0.53%	1,220,400
Jan 16, 2026	44.01	45.34	43.93	45.25	45.25	2.51%	5,170,900
Jan 15, 2026	44.48	44.85	44.00	44.14	44.14	-0.23%	2,679,600
Jan 14, 2026	44.22	44.28	43.62	44.24	44.24	0.57%	1,286,600
Jan 13, 2026	44.61	45.15	43.82	43.99	43.99	-1.17%	2,443,200
Jan 12, 2026	44.36	45.18	43.81	44.51	44.51	0.45%	2,178,300
Jan 9, 2026	43.76	44.63	43.67	44.31	44.31	1.26%	1,649,500
Jan 8, 2026	42.75	43.97	42.74	43.76	43.76	2.48%	2,472,400
Jan 7, 2026	43.07	43.07	42.27	42.70	42.70	-0.86%	1,302,400
Jan 6, 2026	42.44	43.55	42.44	43.07	43.07	1.25%	1,160,300
Jan 5, 2026	43.63	43.65	42.27	42.54	42.54	-2.14%	4,059,700
Jan 2, 2026	43.92	44.10	43.38	43.47	43.47	-1.02%	7,089,100
Dec 30, 2025	43.30	43.92	43.12	43.92	43.92	1.67%	3,253,100
Dec 29, 2025	43.11	43.24	42.69	43.20	43.20	-0.14%	1,220,900
Dec 26, 2025	44.18	44.39	43.09	43.26	43.26	-1.61%	1,548,500
Dec 23, 2025	43.05	44.65	43.05	43.97	43.97	1.83%	12,120,300
Dec 22, 2025	43.32	43.51	42.46	43.18	42.82	-0.18%	1,103,400
Dec 19, 2025	42.91	43.95	42.82	43.26	42.90	0.82%	2,065,400
Dec 18, 2025	43.53	43.58	41.50	42.91	42.55	0.07%	3,568,600
Dec 17, 2025	42.57	42.91	41.72	42.88	42.52	0.75%	2,044,200
Dec 16, 2025	43.79	43.93	42.49	42.56	41.68	-2.83%	2,747,500
Dec 15, 2025	43.69	44.00	43.25	43.80	42.89	0.27%	1,059,200
Dec 12, 2025	43.22	44.30	43.21	43.68	42.78	1.23%	1,520,100
Dec 11, 2025	43.32	43.68	42.94	43.15	42.26	-0.53%	1,005,500
Dec 10, 2025	42.91	43.81	42.71	43.38	42.48	1.10%	8,249,900
Dec 9, 2025	43.22	43.22	41.97	42.91	42.02	-1.17%	1,553,600
Dec 8, 2025	41.80	44.11	41.80	43.42	42.52	4.00%	3,634,000
Dec 5, 2025	42.70	43.13	41.27	41.75	40.89	-2.66%	2,156,300
Dec 4, 2025	42.96	43.55	42.43	42.89	42.00	-0.14%	2,211,300
Dec 3, 2025	43.99	43.99	42.54	42.95	42.06	-1.51%	2,079,100
Dec 2, 2025	43.00	43.93	42.75	43.61	42.71	1.96%	3,649,000
Dec 1, 2025	41.57	42.77	41.46	42.77	41.88	2.74%	4,334,100
Nov 28, 2025	41.44	41.63	40.56	41.63	40.77	0.56%	2,106,100
Nov 27, 2025	39.75	41.85	39.75	41.40	40.54	4.70%	3,220,300
Nov 26, 2025	39.24	40.55	39.24	39.54	38.72	0.76%	2,605,500
Nov 25, 2025	38.51	39.38	38.51	39.24	38.43	2.72%	1,205,000
Nov 24, 2025	37.89	38.69	37.79	38.20	37.41	0.82%	1,140,400
Nov 21, 2025	38.01	38.23	37.34	37.89	37.11	-0.58%	1,479,200
Nov 19, 2025	38.10	38.18	37.58	38.11	37.32	0.08%	1,351,300
Nov 18, 2025	38.57	38.64	38.08	38.08	37.29	-1.09%	979,800
Nov 17, 2025	39.36	39.56	38.50	38.50	37.70	-2.16%	2,148,100
Nov 14, 2025	38.59	39.45	38.58	39.35	38.53	1.94%	2,467,800
Nov 13, 2025	38.34	38.61	38.00	38.60	37.80	0.84%	973,800
Nov 12, 2025	37.89	38.46	37.82	38.28	37.49	1.03%	1,033,300
Nov 11, 2025	37.58	38.54	37.52	37.89	37.11	0.58%	1,382,000
Nov 10, 2025	37.79	37.90	37.50	37.67	36.89	-0.05%	698,300
Nov 7, 2025	38.40	38.40	37.40	37.69	36.91	-1.52%	1,812,100
Nov 6, 2025	38.56	38.83	38.03	38.27	37.48	0.03%	1,491,700
Nov 5, 2025	37.73	38.71	37.32	38.26	37.47	1.40%	2,767,400
Nov 4, 2025	37.37	37.79	37.00	37.73	36.95	-	1,609,700
Nov 3, 2025	37.79	37.89	37.35	37.73	36.95	-0.16%	1,955,600
Oct 31, 2025	37.70	37.79	37.28	37.79	37.01	0.45%	2,149,600
Oct 30, 2025	37.47	37.67	37.05	37.62	36.84	0.40%	966,400
Oct 29, 2025	37.89	38.10	37.47	37.47	36.69	-1.03%	1,397,300
Oct 28, 2025	37.10	38.11	36.98	37.86	37.08	2.05%	1,725,400
Oct 27, 2025	37.71	38.09	36.90	37.10	36.33	-1.15%	1,617,700
Oct 24, 2025	36.80	37.82	36.57	37.53	36.75	3.30%	3,564,700
Oct 23, 2025	36.35	36.55	36.00	36.33	35.58	0.36%	1,514,900
Oct 22, 2025	35.95	36.20	35.47	36.20	35.45	0.75%	1,421,400
Oct 21, 2025	35.92	36.38	35.62	35.93	35.19	0.03%	3,242,100
Oct 20, 2025	35.75	36.92	35.73	35.92	35.18	0.48%	2,275,300
Oct 17, 2025	35.64	35.88	35.23	35.75	35.01	0.17%	2,738,500
Oct 16, 2025	35.97	36.16	35.53	35.69	34.95	-0.78%	2,243,100
Oct 15, 2025	34.52	36.21	34.29	35.97	35.22	5.61%	5,164,500
Oct 14, 2025	33.64	34.58	33.59	34.06	33.35	1.04%	1,278,800
Oct 13, 2025	33.63	33.86	33.42	33.71	33.01	0.42%	1,667,700
Oct 10, 2025	33.35	33.57	32.73	33.57	32.87	0.60%	2,143,700
Oct 9, 2025	33.01	33.48	32.84	33.37	32.68	0.48%	1,427,200
Oct 8, 2025	33.56	33.73	32.97	33.21	32.52	-1.07%	2,663,200