BMV:SPCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	44.90	45.75	42.26	42.86	42.86	9.84%	11,184
Mar 30, 2026	40.81	40.81	38.77	39.02	39.02	-4.88%	2,348
Mar 27, 2026	42.74	42.74	41.02	41.02	41.02	-4.56%	4,438
Mar 26, 2026	44.74	44.74	42.70	42.98	42.98	-4.15%	3,354
Mar 25, 2026	44.00	46.56	44.00	44.84	44.84	2.84%	422
Mar 24, 2026	44.00	44.00	42.78	43.60	43.60	0.23%	2,458
Mar 23, 2026	43.70	44.12	43.48	43.50	43.50	-	1,220
Mar 20, 2026	44.75	44.75	43.50	43.50	43.50	-3.07%	5,663
Mar 19, 2026	45.81	45.81	44.75	44.88	44.88	-2.09%	2,186
Mar 18, 2026	46.26	47.00	45.84	45.84	45.84	-1.42%	4,090
Mar 17, 2026	43.91	47.53	43.91	46.50	46.50	4.94%	5,388
Mar 13, 2026	45.30	45.30	44.00	44.31	44.31	-2.29%	1,884
Mar 12, 2026	44.79	45.37	44.79	45.35	45.35	0.47%	61
Mar 11, 2026	44.48	45.14	44.48	45.14	45.14	0.98%	70
Mar 10, 2026	45.00	45.00	44.30	44.70	44.70	-0.09%	232
Mar 9, 2026	44.60	44.74	43.76	44.74	44.74	-1.13%	1,145