BMV:SPCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	44.84	48.11	44.74	48.07	48.07	6.94%	36,075
Jul 20, 2026	44.84	46.01	42.50	44.95	44.95	0.74%	13,992
Jul 17, 2026	44.94	45.74	43.87	44.62	44.62	-0.84%	8,681
Jul 16, 2026	47.36	47.59	44.99	45.00	45.00	-5.44%	23,416
Jul 15, 2026	45.80	50.01	45.80	47.59	47.59	3.66%	36,015
Jul 14, 2026	44.10	46.32	44.10	45.91	45.91	7.95%	32,685
Jul 13, 2026	45.16	45.16	41.76	42.53	42.53	-5.82%	40,791
Jul 10, 2026	45.67	45.95	44.90	45.16	45.16	-1.74%	8,599
Jul 9, 2026	46.70	48.68	45.80	45.96	45.96	-1.23%	6,974
Jul 8, 2026	46.70	47.38	45.50	46.53	46.53	2.47%	7,392
Jul 7, 2026	46.75	46.75	44.01	45.41	45.41	-2.93%	12,910
Jul 6, 2026	46.50	47.78	46.05	46.78	46.78	-2.54%	11,845
Jul 3, 2026	48.00	48.24	47.95	48.00	48.00	1.14%	499
Jul 2, 2026	50.85	51.35	47.39	47.46	47.46	-4.24%	31,651
Jul 1, 2026	52.12	54.25	49.39	49.56	49.56	-0.90%	23,264
Jun 30, 2026	51.72	52.27	49.95	50.01	50.01	-2.87%	9,523
Jun 29, 2026	51.27	51.75	51.00	51.49	51.49	1.54%	1,459
Jun 26, 2026	43.90	52.00	43.80	50.71	50.71	14.21%	29,391
Jun 25, 2026	48.10	48.10	44.20	44.40	44.40	-7.94%	17,995
Jun 24, 2026	52.91	52.91	48.13	48.23	48.23	-8.98%	18,855
Jun 23, 2026	55.61	55.61	52.25	52.99	52.99	-3.74%	20,219
Jun 22, 2026	61.00	61.00	52.96	55.05	55.05	-9.29%	55,645
Jun 19, 2026	60.50	61.90	60.50	60.69	60.69	-0.44%	788
Jun 18, 2026	59.01	61.61	57.25	60.96	60.96	1.14%	11,986
Jun 17, 2026	57.46	63.70	57.46	60.27	60.27	4.36%	12,186
Jun 16, 2026	60.00	60.25	56.16	57.75	57.75	-6.57%	35,770
Jun 15, 2026	67.43	71.36	61.39	61.81	61.81	-8.28%	48,495
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