BMV:SPCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	99.00	99.00	61.60	67.39	67.39	-34.64%	108,486
Jun 11, 2026	82.24	105.49	81.22	103.11	103.11	26.56%	81,938
Jun 10, 2026	80.00	85.00	74.88	81.47	81.47	1.63%	80,299
Jun 9, 2026	72.90	84.73	72.90	80.16	80.16	8.72%	141,163
Jun 8, 2026	76.92	79.00	72.33	73.73	73.73	-3.32%	11,136
Jun 5, 2026	80.43	82.68	73.72	76.26	76.26	-8.08%	19,743
Jun 4, 2026	74.12	88.94	71.75	82.96	82.96	12.40%	95,857
Jun 3, 2026	79.00	86.43	72.83	73.81	73.81	-8.08%	32,577
Jun 2, 2026	130.00	130.00	78.27	80.30	80.30	-39.01%	69,283
Jun 1, 2026	113.00	154.00	109.41	131.66	131.66	19.51%	334,809
May 29, 2026	79.00	113.50	75.65	110.17	110.17	41.94%	137,424
May 28, 2026	65.40	78.16	64.45	77.62	77.62	19.43%	57,873
May 27, 2026	65.00	66.50	61.17	64.99	64.99	6.52%	35,668
May 26, 2026	57.00	67.07	54.40	61.01	61.01	9.53%	64,687
May 25, 2026	55.00	56.18	55.00	55.70	55.70	-0.78%	501
May 22, 2026	49.00	58.77	49.00	56.14	56.14	18.94%	74,736
May 21, 2026	42.92	47.20	42.92	47.20	47.20	10.38%	18,810
May 20, 2026	43.60	43.60	42.11	42.76	42.76	-1.43%	10,249
May 19, 2026	44.02	44.02	42.09	43.38	43.38	-3.43%	8,242
May 18, 2026	48.99	50.01	44.30	44.92	44.92	-7.88%	18,380
May 15, 2026	51.00	54.00	46.85	48.76	48.76	-3.88%	7,016
May 14, 2026	49.88	50.90	49.00	50.73	50.73	2.48%	17,347
May 13, 2026	51.00	51.00	48.30	49.50	49.50	1.54%	5,555
May 12, 2026	48.90	49.54	46.85	48.75	48.75	-2.69%	9,809
May 11, 2026	48.48	51.67	48.09	50.10	50.10	-0.75%	10,484
May 8, 2026	43.21	51.85	43.21	50.48	50.48	15.99%	50,446
May 7, 2026	45.20	45.20	43.45	43.52	43.52	-3.74%	2,679
May 6, 2026	43.00	45.61	43.00	45.21	45.21	5.63%	4,545
May 5, 2026	43.10	43.24	42.00	42.80	42.80	-3.36%	4,752
May 4, 2026	44.70	44.80	43.93	44.29	44.29	5.88%	4,109
Apr 30, 2026	42.00	42.31	41.83	41.83	41.83	1.19%	2,311
Apr 29, 2026	41.50	41.50	39.88	41.34	41.34	-0.48%	3,689
Apr 28, 2026	44.00	44.00	41.52	41.54	41.54	-6.02%	19,219
Apr 27, 2026	46.70	46.70	43.33	44.20	44.20	-2.13%	5,453
Apr 24, 2026	47.04	47.04	44.77	45.16	45.16	-5.09%	19,850
Apr 23, 2026	50.00	50.00	47.03	47.58	47.58	-4.84%	26,136
Apr 22, 2026	50.35	53.07	49.99	50.00	50.00	-2.67%	16,311
Apr 21, 2026	52.30	53.30	50.52	51.37	51.37	1.92%	50,775
Apr 20, 2026	51.00	51.00	50.40	50.40	50.40	-1.23%	19,797
Apr 17, 2026	52.00	52.93	51.00	51.03	51.03	-4.08%	10,762
Apr 16, 2026	48.60	53.21	48.60	53.20	53.20	8.50%	1,270
Apr 15, 2026	49.00	49.03	47.45	49.03	49.03	-2.35%	31,061
Apr 14, 2026	50.96	51.04	49.35	50.21	50.21	-3.26%	23,190
Apr 13, 2026	53.00	53.00	49.21	51.90	51.90	-1.14%	6,011
Apr 10, 2026	53.80	56.56	52.40	52.50	52.50	1.10%	19,108
Apr 9, 2026	50.02	53.50	49.50	51.93	51.93	-0.61%	2,761
Apr 8, 2026	54.83	56.75	51.60	52.25	52.25	0.48%	137,933
Apr 7, 2026	53.23	55.00	48.71	52.00	52.00	-2.80%	31,191
Apr 6, 2026	47.00	54.63	47.00	53.50	53.50	26.24%	39,094
Apr 1, 2026	43.96	44.40	42.16	42.38	42.38	-1.12%	2,519