BVMF:S1PO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	545.27	545.27	538.78	542.00	542.00	-2.28%	305
May 19, 2026	559.05	559.05	551.24	554.63	554.63	-0.38%	26
May 18, 2026	542.48	569.65	542.48	556.73	556.73	0.57%	924
May 15, 2026	543.84	560.64	543.84	553.56	553.56	2.20%	615
May 14, 2026	544.41	548.81	537.49	541.64	541.64	0.49%	202
May 13, 2026	531.79	539.01	522.71	539.01	539.01	1.47%	2,970
May 12, 2026	516.08	539.21	516.08	531.20	531.20	3.96%	177
May 11, 2026	502.69	521.38	502.69	510.97	510.97	-0.39%	1,983
May 8, 2026	517.65	523.00	509.73	512.95	512.95	-2.89%	310
May 7, 2026	523.98	538.76	523.98	528.22	528.22	2.30%	539
May 6, 2026	509.51	517.01	507.87	516.32	516.32	0.51%	969
May 5, 2026	544.49	545.41	509.50	513.69	513.69	-6.07%	1,520
May 4, 2026	546.98	549.31	542.71	546.89	546.89	0.34%	764
Apr 30, 2026	551.93	556.89	542.79	545.02	545.02	-2.40%	532
Apr 29, 2026	543.75	564.00	543.43	558.40	558.40	3.60%	525
Apr 28, 2026	565.00	565.00	526.00	539.00	539.00	-14.44%	6,337
Apr 27, 2026	631.27	637.44	612.30	630.00	630.00	-2.20%	658
Apr 24, 2026	640.92	650.28	636.58	644.16	644.16	0.51%	65
Apr 23, 2026	649.64	649.64	624.65	640.92	640.92	-0.36%	111
Apr 22, 2026	645.45	647.52	640.77	643.22	643.22	-3.80%	80
Apr 20, 2026	649.03	670.01	649.03	668.66	668.66	0.96%	41
Apr 17, 2026	664.00	665.93	655.00	662.28	662.28	-0.26%	327
Apr 16, 2026	664.00	672.00	664.00	664.00	664.00	0.28%	191
Apr 15, 2026	642.00	670.01	641.99	662.14	662.14	4.38%	386
Apr 14, 2026	635.00	640.08	630.42	634.34	634.34	1.03%	93
Apr 13, 2026	597.91	627.87	597.91	627.87	627.87	5.96%	58
Apr 10, 2026	610.00	610.00	587.77	592.53	592.53	-3.59%	239
Apr 9, 2026	619.12	622.62	609.20	614.60	614.60	0.06%	41
Apr 8, 2026	627.29	634.13	613.84	614.25	614.25	-0.89%	102
Apr 7, 2026	628.06	628.58	617.88	619.78	619.78	-0.50%	44
Apr 6, 2026	631.92	631.92	620.93	622.90	622.90	-0.43%	39
Apr 2, 2026	606.13	627.50	606.13	625.60	625.60	2.68%	260
Apr 1, 2026	616.76	629.08	606.45	609.27	609.27	-3.19%	151
Mar 31, 2026	625.40	632.00	625.40	629.35	629.35	1.46%	19
Mar 30, 2026	620.54	624.92	619.71	620.30	620.30	-0.03%	220
Mar 27, 2026	622.70	622.70	617.40	620.48	620.48	-0.82%	20
Mar 26, 2026	625.81	628.36	625.20	625.59	625.59	0.84%	54
Mar 25, 2026	643.06	643.06	619.13	620.36	620.36	-3.63%	79
Mar 24, 2026	630.03	643.74	626.73	643.74	643.74	-0.28%	4
Mar 23, 2026	641.77	647.29	639.84	645.54	645.54	1.70%	163
Mar 20, 2026	628.52	638.42	620.00	634.77	634.77	0.99%	114
Mar 19, 2026	672.52	678.00	628.52	628.52	628.52	-7.22%	191
Mar 18, 2026	677.43	677.43	677.43	677.43	677.43	-0.84%	5
Mar 17, 2026	689.92	689.92	679.20	683.20	683.20	-0.38%	44
Mar 16, 2026	679.65	690.00	679.65	685.82	685.82	0.45%	54
Mar 13, 2026	667.75	682.78	667.75	682.76	682.76	1.70%	116
Mar 12, 2026	667.11	684.59	659.91	671.37	671.37	1.11%	564
Mar 11, 2026	685.14	685.14	664.00	664.00	664.00	-2.81%	363
Mar 10, 2026	690.00	695.53	682.21	683.22	683.22	-2.56%	729
Mar 9, 2026	733.56	736.56	701.17	701.17	701.17	-6.64%	2,056