BVMF:CSMG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.77	55.77	54.65	55.21	55.21	-1.43%	2,093,700
Apr 27, 2026	57.40	57.40	56.01	56.01	56.01	-2.29%	2,426,300
Apr 24, 2026	56.69	57.76	56.42	57.32	57.32	1.36%	7,945,500
Apr 23, 2026	57.90	58.48	56.35	56.55	56.55	-2.20%	5,502,700
Apr 22, 2026	57.82	58.74	57.10	57.82	57.82	-0.36%	3,198,100
Apr 20, 2026	57.51	58.60	57.03	58.03	58.03	1.19%	3,098,800
Apr 17, 2026	58.02	58.35	56.10	57.35	57.35	-0.09%	7,580,600
Apr 16, 2026	57.89	58.08	56.32	57.40	57.40	-0.45%	4,936,200
Apr 15, 2026	57.72	58.32	57.06	57.66	57.66	-0.09%	4,055,900
Apr 14, 2026	56.89	58.01	56.55	57.71	57.71	1.53%	3,127,900
Apr 13, 2026	58.70	58.98	56.45	56.84	56.84	-3.64%	4,858,300
Apr 10, 2026	60.69	61.00	58.53	58.99	58.99	-2.25%	5,626,800
Apr 9, 2026	58.50	60.80	58.20	60.35	60.35	3.89%	7,110,100
Apr 8, 2026	59.00	59.31	57.50	58.09	58.09	0.80%	4,663,400
Apr 7, 2026	57.49	57.99	56.61	57.63	57.63	0.23%	2,645,400
Apr 6, 2026	58.00	58.16	57.05	57.50	57.50	-0.78%	1,161,600
Apr 2, 2026	56.51	58.69	56.25	57.95	57.95	0.63%	3,583,700
Apr 1, 2026	57.69	57.97	56.59	57.59	57.59	-0.19%	3,730,600
Mar 31, 2026	56.56	58.40	56.33	57.70	57.70	3.11%	3,173,400
Mar 30, 2026	54.92	56.36	54.70	55.96	55.96	2.38%	2,268,700
Mar 27, 2026	55.62	56.21	54.15	54.66	54.66	-2.06%	2,012,800
Mar 26, 2026	55.95	56.12	54.73	55.81	55.81	-1.40%	2,775,000
Mar 25, 2026	55.00	58.57	54.81	56.60	56.60	3.44%	4,672,100
Mar 24, 2026	54.41	54.72	53.05	54.72	54.72	-0.62%	1,856,700
Mar 23, 2026	54.00	55.94	54.00	55.06	54.59	3.01%	2,854,600
Mar 20, 2026	55.37	55.60	53.40	53.45	53.00	-3.42%	7,196,400
Mar 19, 2026	53.02	55.66	53.02	55.34	54.87	2.10%	2,980,200
Mar 18, 2026	54.68	55.19	54.17	54.20	53.74	-0.68%	3,108,000
Mar 17, 2026	53.32	55.37	53.26	54.57	54.11	2.34%	3,921,000
Mar 16, 2026	52.61	53.68	51.97	53.32	52.87	2.40%	3,178,000
Mar 13, 2026	52.38	53.31	51.64	52.07	51.63	0.12%	2,147,700
Mar 12, 2026	52.68	52.77	51.75	52.01	51.57	-2.62%	2,057,400
Mar 11, 2026	53.25	54.52	52.93	53.41	52.96	-0.48%	1,782,800
Mar 10, 2026	53.49	54.29	53.00	53.67	53.21	1.00%	2,444,600
Mar 9, 2026	52.42	53.41	51.54	53.14	52.69	1.86%	4,167,600
Mar 6, 2026	52.70	53.06	51.69	52.17	51.72	-1.45%	2,039,900
Mar 5, 2026	53.79	54.70	52.71	52.94	52.49	-2.88%	2,447,000
Mar 4, 2026	54.01	54.93	53.37	54.51	54.04	1.43%	2,023,100
Mar 3, 2026	54.23	54.23	52.59	53.74	53.28	-2.89%	3,794,900
Mar 2, 2026	54.23	55.34	53.60	55.34	54.87	1.17%	2,409,900
Feb 27, 2026	55.23	55.30	54.00	54.70	54.23	-1.69%	3,330,200
Feb 26, 2026	57.50	57.74	54.32	55.64	55.16	-2.68%	5,154,700
Feb 25, 2026	57.27	58.23	56.60	57.17	56.68	-0.09%	2,701,500
Feb 24, 2026	58.92	59.33	56.78	57.22	56.73	-2.84%	4,465,500
Feb 23, 2026	58.55	58.94	57.94	58.89	58.39	0.32%	2,103,200
Feb 20, 2026	57.73	58.77	56.89	58.70	58.20	0.95%	2,687,000
Feb 19, 2026	57.01	58.33	56.82	58.15	57.65	2.09%	5,059,100
Feb 18, 2026	55.82	57.57	55.82	56.96	56.47	2.06%	2,707,600
Feb 13, 2026	56.40	56.40	54.11	55.81	55.33	-1.15%	3,059,600
Feb 12, 2026	57.06	58.05	56.08	56.46	55.98	-1.19%	2,300,600
Feb 11, 2026	56.00	57.93	55.77	57.14	56.65	2.46%	4,149,300
Feb 10, 2026	55.31	55.90	54.84	55.77	55.29	0.70%	2,086,100
Feb 9, 2026	53.50	55.55	53.29	55.38	54.91	2.84%	1,914,900
Feb 6, 2026	53.85	54.30	53.38	53.85	53.39	0.13%	1,197,200
Feb 5, 2026	53.47	54.94	53.29	53.78	53.32	0.58%	2,688,400
Feb 4, 2026	54.45	54.88	52.60	53.47	53.01	-1.89%	2,841,900
Feb 3, 2026	53.00	54.79	52.38	54.50	54.03	4.05%	4,081,500
Feb 2, 2026	52.40	53.75	50.99	52.38	51.93	2.40%	3,983,600
Jan 30, 2026	50.46	51.85	50.40	51.15	50.71	1.39%	3,213,500
Jan 29, 2026	51.69	51.98	49.17	50.45	50.02	-1.75%	4,094,000
Jan 28, 2026	51.19	52.50	50.23	51.35	50.91	0.65%	3,360,200
Jan 27, 2026	50.43	52.00	50.43	51.02	50.58	1.80%	2,311,100
Jan 26, 2026	49.15	50.49	49.04	50.12	49.69	2.20%	3,402,300
Jan 23, 2026	48.21	49.41	45.50	49.04	48.62	1.70%	6,258,800
Jan 22, 2026	46.89	48.60	46.89	48.22	47.81	2.84%	3,216,200
Jan 21, 2026	45.84	47.09	45.72	46.89	46.49	3.03%	3,028,700
Jan 20, 2026	44.98	45.73	44.70	45.51	45.12	1.11%	3,821,900
Jan 19, 2026	45.44	45.60	44.70	45.01	44.63	-0.53%	1,220,400
Jan 16, 2026	44.01	45.34	43.93	45.25	44.86	2.51%	5,170,900
Jan 15, 2026	44.48	44.85	44.00	44.14	43.76	-0.23%	2,679,600
Jan 14, 2026	44.22	44.28	43.62	44.24	43.86	0.57%	1,286,600
Jan 13, 2026	44.61	45.15	43.82	43.99	43.61	-1.17%	2,443,200
Jan 12, 2026	44.36	45.18	43.81	44.51	44.13	0.45%	2,178,300
Jan 9, 2026	43.76	44.63	43.67	44.31	43.93	1.26%	1,649,500
Jan 8, 2026	42.75	43.97	42.74	43.76	43.39	2.48%	2,472,400
Jan 7, 2026	43.07	43.07	42.27	42.70	42.34	-0.86%	1,302,400
Jan 6, 2026	42.44	43.55	42.44	43.07	42.70	1.25%	1,160,300
Jan 5, 2026	43.63	43.65	42.27	42.54	42.18	-2.14%	4,059,700
Jan 2, 2026	43.92	44.10	43.38	43.47	43.10	-1.02%	7,089,100
Dec 30, 2025	43.30	43.92	43.12	43.92	43.54	1.67%	3,253,100
Dec 29, 2025	43.11	43.24	42.69	43.20	42.83	-0.14%	1,220,900
Dec 26, 2025	44.18	44.39	43.09	43.26	42.89	-1.61%	1,548,500
Dec 23, 2025	43.05	44.65	43.05	43.97	43.59	1.83%	12,120,300
Dec 22, 2025	43.32	43.51	42.46	43.18	42.45	-0.18%	1,103,400
Dec 19, 2025	42.91	43.95	42.82	43.26	42.53	0.82%	2,065,400
Dec 18, 2025	43.53	43.58	41.50	42.91	42.18	0.07%	3,568,600
Dec 17, 2025	42.57	42.91	41.72	42.88	42.16	0.75%	2,044,200
Dec 16, 2025	43.79	43.93	42.49	42.56	41.32	-2.83%	2,747,500
Dec 15, 2025	43.69	44.00	43.25	43.80	42.53	0.27%	1,059,200
Dec 12, 2025	43.22	44.30	43.21	43.68	42.41	1.23%	1,520,100
Dec 11, 2025	43.32	43.68	42.94	43.15	41.90	-0.53%	1,005,500
Dec 10, 2025	42.91	43.81	42.71	43.38	42.12	1.10%	8,249,900
Dec 9, 2025	43.22	43.22	41.97	42.91	41.66	-1.17%	1,553,600
Dec 8, 2025	41.80	44.11	41.80	43.42	42.16	4.00%	3,634,000
Dec 5, 2025	42.70	43.13	41.27	41.75	40.54	-2.66%	2,156,300
Dec 4, 2025	42.96	43.55	42.43	42.89	41.64	-0.14%	2,211,300
Dec 3, 2025	43.99	43.99	42.54	42.95	41.70	-1.51%	2,079,100
Dec 2, 2025	43.00	43.93	42.75	43.61	42.34	1.96%	3,649,000
Dec 1, 2025	41.57	42.77	41.46	42.77	41.53	2.74%	4,334,100
Nov 28, 2025	41.44	41.63	40.56	41.63	40.42	0.56%	2,106,100