BVMF:LPSB3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	1.86	1.90	1.78	1.83	1.83	-2.66%	232,400
Feb 6, 2026	1.82	1.89	1.74	1.88	1.88	3.87%	197,100
Feb 5, 2026	1.84	1.88	1.81	1.81	1.81	-1.09%	127,900
Feb 4, 2026	1.84	1.90	1.80	1.83	1.83	-1.61%	272,100
Feb 3, 2026	1.80	1.87	1.80	1.86	1.86	3.33%	321,200
Feb 2, 2026	1.77	1.81	1.72	1.80	1.80	2.86%	206,300
Jan 30, 2026	1.71	1.77	1.69	1.75	1.75	3.55%	144,400
Jan 29, 2026	1.75	1.78	1.65	1.69	1.69	-2.87%	256,600
Jan 28, 2026	1.78	1.80	1.71	1.74	1.74	-2.25%	253,200
Jan 27, 2026	1.78	1.82	1.73	1.78	1.78	0.56%	600,300
Jan 26, 2026	1.72	1.81	1.72	1.77	1.77	0.57%	278,700
Jan 23, 2026	1.70	1.76	1.65	1.76	1.76	3.53%	314,500
Jan 22, 2026	1.59	1.70	1.59	1.70	1.70	6.25%	587,300
Jan 21, 2026	1.56	1.61	1.56	1.60	1.60	3.23%	116,500
Jan 20, 2026	1.54	1.57	1.51	1.55	1.55	-0.64%	143,100
Jan 19, 2026	1.52	1.57	1.52	1.56	1.56	2.63%	135,000
Jan 16, 2026	1.61	1.61	1.49	1.52	1.52	-3.80%	1,120,600
Jan 15, 2026	1.67	1.74	1.57	1.58	1.58	-5.39%	544,000
Jan 14, 2026	1.68	1.75	1.66	1.67	1.67	-	186,200
Jan 13, 2026	1.71	1.71	1.64	1.67	1.67	-2.34%	140,100
Jan 12, 2026	1.70	1.72	1.63	1.71	1.71	1.79%	184,600
Jan 9, 2026	1.63	1.70	1.60	1.68	1.68	4.35%	141,600
Jan 8, 2026	1.71	1.74	1.61	1.61	1.61	-4.73%	247,400
Jan 7, 2026	1.74	1.75	1.67	1.69	1.69	-3.43%	255,800
Jan 6, 2026	1.77	1.81	1.75	1.75	1.75	-0.57%	544,400
Jan 5, 2026	1.68	1.78	1.67	1.76	1.76	5.39%	118,500
Jan 2, 2026	1.70	1.75	1.67	1.67	1.67	-4.02%	168,300
Dec 30, 2025	1.57	1.74	1.57	1.74	1.74	11.54%	381,300
Dec 29, 2025	1.70	1.72	1.56	1.56	1.56	-8.24%	633,300
Dec 26, 2025	1.75	1.76	1.68	1.70	1.70	-1.73%	160,900
Dec 23, 2025	1.85	1.85	1.73	1.73	1.73	-6.49%	162,300
Dec 22, 2025	1.84	1.86	1.78	1.85	1.85	1.09%	51,600
Dec 19, 2025	1.74	1.86	1.74	1.83	1.83	5.78%	114,300
Dec 18, 2025	1.80	1.92	1.72	1.73	1.73	-4.42%	170,000
Dec 17, 2025	1.92	1.92	1.79	1.81	1.81	-9.05%	184,200
Dec 16, 2025	2.15	2.22	1.99	1.99	1.85	-6.13%	583,500
Dec 15, 2025	2.15	2.19	2.10	2.12	1.97	-	222,500
Dec 12, 2025	2.14	2.24	1.93	2.12	1.97	0.47%	358,200
Dec 11, 2025	2.14	2.17	2.10	2.11	1.96	-1.86%	62,100
Dec 10, 2025	2.17	2.17	2.08	2.15	2.00	0.94%	81,200
Dec 9, 2025	2.13	2.15	1.96	2.13	1.98	3.90%	232,300
Dec 8, 2025	2.16	2.17	2.04	2.05	1.90	-2.84%	173,100
Dec 5, 2025	2.18	2.30	2.05	2.11	1.96	-5.38%	666,500
Dec 4, 2025	2.22	2.29	2.18	2.23	2.07	0.45%	106,800
Dec 3, 2025	2.23	2.28	2.16	2.22	2.06	-1.33%	225,900
Dec 2, 2025	2.21	2.31	2.12	2.25	2.09	1.81%	629,200
Dec 1, 2025	2.09	2.21	2.05	2.21	2.05	5.74%	623,700
Nov 28, 2025	1.98	2.11	1.90	2.09	1.94	4.50%	336,100
Nov 27, 2025	1.86	2.07	1.86	2.00	1.86	5.26%	292,900
Nov 26, 2025	1.75	1.90	1.71	1.90	1.76	9.83%	292,700