BVMF:S1PO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	574.18	600.71	571.10	592.72	592.72	3.23%	91
Jun 25, 2026	575.70	575.70	572.40	574.18	574.18	-2.79%	52
Jun 24, 2026	595.63	595.63	586.57	590.67	590.67	-0.81%	101
Jun 23, 2026	597.00	604.50	593.22	595.50	595.50	1.47%	70
Jun 22, 2026	601.41	601.41	574.80	586.88	586.88	-3.63%	429
Jun 19, 2026	613.89	613.89	608.50	609.00	609.00	1.25%	303
Jun 18, 2026	587.00	610.00	587.00	601.51	601.51	3.90%	789
Jun 17, 2026	591.00	591.00	575.35	578.91	578.91	-2.50%	829
Jun 16, 2026	596.00	601.00	590.50	593.76	593.76	-2.37%	2,445
Jun 15, 2026	608.34	613.06	604.00	608.17	608.17	-0.03%	87
Jun 12, 2026	605.58	619.00	605.58	608.34	608.34	-2.62%	51
Jun 11, 2026	648.30	648.30	622.80	624.68	624.68	-3.65%	87
Jun 10, 2026	648.32	648.32	648.32	648.32	648.32	0.79%	1
Jun 9, 2026	638.67	650.27	635.12	643.22	643.22	-1.50%	65
Jun 8, 2026	626.54	665.11	626.54	653.00	653.00	2.14%	127
Jun 5, 2026	630.20	639.33	625.53	639.33	639.33	3.55%	100
Jun 3, 2026	622.10	622.10	610.00	617.39	617.39	-1.62%	110
Jun 2, 2026	635.08	635.08	619.28	627.56	627.56	-1.18%	112
Jun 1, 2026	629.73	637.68	627.30	635.08	635.08	0.13%	45
May 29, 2026	647.50	653.16	632.70	634.27	634.27	-2.64%	1,879
May 28, 2026	645.58	660.00	645.58	651.49	651.49	-0.38%	93
May 27, 2026	653.31	662.11	649.09	654.00	654.00	-1.90%	131
May 26, 2026	650.46	667.38	650.46	666.65	666.65	2.56%	341
May 25, 2026	650.00	663.99	643.60	650.00	650.00	-0.43%	2,914
May 22, 2026	627.69	669.42	627.69	652.83	652.83	6.94%	2,176
May 21, 2026	547.42	635.00	531.90	610.49	610.49	12.64%	9,689
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