BVMF:SAPR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.17	46.21	44.46	45.10	45.10	-2.80%	1,580,700
Feb 26, 2026	47.27	47.59	45.32	46.40	46.40	-1.84%	2,064,100
Feb 25, 2026	47.02	47.99	46.53	47.27	47.27	0.53%	1,051,100
Feb 24, 2026	47.29	47.64	46.60	47.02	47.02	-0.57%	1,119,700
Feb 23, 2026	47.44	47.73	46.53	47.29	47.29	-0.15%	1,252,300
Feb 20, 2026	46.78	47.36	45.81	47.36	47.36	1.39%	978,800
Feb 19, 2026	46.09	46.86	46.06	46.71	46.71	1.13%	1,238,100
Feb 18, 2026	45.99	46.69	45.63	46.19	46.19	0.04%	963,100
Feb 13, 2026	46.62	46.62	45.17	46.17	46.17	-1.35%	603,200
Feb 12, 2026	47.58	47.79	46.66	46.80	46.80	-1.74%	734,500
Feb 11, 2026	46.74	48.00	46.60	47.63	47.63	1.90%	926,000
Feb 10, 2026	46.20	46.87	46.12	46.74	46.74	0.60%	637,900
Feb 9, 2026	45.92	46.73	45.65	46.46	46.46	1.15%	2,785,200
Feb 6, 2026	46.60	46.60	45.64	45.93	45.93	-1.46%	719,800
Feb 5, 2026	46.31	46.94	46.22	46.61	46.61	0.65%	1,006,400
Feb 4, 2026	46.77	47.11	45.31	46.31	46.31	-1.47%	1,590,900
Feb 3, 2026	46.60	47.47	46.59	47.00	47.00	0.88%	1,009,900
Feb 2, 2026	46.79	47.25	45.53	46.59	46.59	-0.19%	1,720,900
Jan 30, 2026	47.59	47.67	46.13	46.68	46.68	-2.02%	1,846,800
Jan 29, 2026	47.88	48.07	46.40	47.64	47.64	-0.50%	1,189,300
Jan 28, 2026	47.61	48.72	47.05	47.88	47.88	-0.04%	1,466,700
Jan 27, 2026	46.96	48.64	46.96	47.90	47.90	2.55%	2,372,800
Jan 26, 2026	46.39	47.09	45.83	46.71	46.71	0.09%	1,371,000
Jan 23, 2026	45.19	47.00	44.54	46.67	46.67	3.32%	1,595,700
Jan 22, 2026	44.11	45.64	43.94	45.17	45.17	2.29%	1,506,300
Jan 21, 2026	43.24	44.46	43.24	44.16	44.16	2.17%	2,051,900
Jan 20, 2026	43.59	43.59	42.80	43.22	43.22	-0.87%	1,021,000
Jan 19, 2026	43.85	43.91	43.04	43.60	43.60	-0.48%	726,100
Jan 16, 2026	43.93	44.43	43.49	43.81	43.81	-0.43%	2,383,400
Jan 15, 2026	42.85	44.14	42.83	44.00	44.00	2.09%	1,557,400
Jan 14, 2026	43.50	43.68	42.57	43.10	43.10	-0.51%	1,225,200
Jan 13, 2026	43.51	43.75	43.09	43.32	43.32	-1.50%	1,660,100
Jan 12, 2026	43.60	44.33	43.34	43.98	43.98	0.87%	1,858,000
Jan 9, 2026	42.66	43.70	42.17	43.60	43.60	2.18%	3,720,200
Jan 8, 2026	41.03	42.70	40.94	42.67	42.67	4.00%	1,716,300
Jan 7, 2026	40.51	41.17	40.45	41.03	41.03	0.24%	1,001,200
Jan 6, 2026	40.40	41.55	40.04	40.93	40.93	1.44%	1,406,200
Jan 5, 2026	40.49	41.00	40.06	40.35	40.35	0.40%	1,508,300
Jan 2, 2026	40.65	41.43	39.97	40.19	40.19	0.02%	1,763,700
Dec 30, 2025	39.65	40.36	39.32	40.18	39.63	1.46%	801,900
Dec 29, 2025	39.50	39.86	39.05	39.60	39.06	0.18%	692,600
Dec 26, 2025	39.70	39.81	39.22	39.53	38.99	-0.83%	473,400
Dec 23, 2025	38.89	39.86	38.36	39.86	39.31	3.75%	1,069,900
Dec 22, 2025	39.05	39.38	37.69	38.42	37.89	-1.41%	1,168,100
Dec 19, 2025	37.79	39.84	37.52	38.97	38.43	3.29%	2,884,500
Dec 18, 2025	36.21	37.95	36.20	37.73	37.21	3.37%	1,967,400
Dec 17, 2025	36.55	36.89	35.92	36.50	36.00	-0.41%	1,601,500
Dec 16, 2025	37.00	37.28	36.28	36.65	36.15	-0.95%	1,470,400
Dec 15, 2025	37.41	37.61	36.92	37.00	36.49	-0.51%	807,400
Dec 12, 2025	36.48	37.36	36.47	37.19	36.68	1.86%	938,800