BVMF:SAPR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	34.45	34.45	33.67	33.75	33.75	-1.46%	862,100
Aug 18, 2025	34.17	34.25	33.70	34.25	34.25	0.23%	859,500
Aug 15, 2025	34.29	34.46	33.88	34.17	34.17	-0.26%	941,200
Aug 14, 2025	34.20	34.70	33.91	34.26	34.26	0.44%	969,300
Aug 13, 2025	33.63	34.11	33.27	34.11	34.11	1.79%	1,283,900
Aug 12, 2025	32.29	33.69	32.20	33.51	33.51	3.81%	3,050,400
Aug 11, 2025	33.01	33.26	32.03	32.28	32.28	-2.80%	2,345,200
Aug 8, 2025	33.85	33.95	32.91	33.21	33.21	-3.38%	2,811,500
Aug 7, 2025	34.04	34.57	34.00	34.37	34.37	0.38%	1,160,900
Aug 6, 2025	34.15	34.33	33.88	34.24	34.24	0.41%	553,800
Aug 5, 2025	34.19	34.36	33.73	34.10	34.10	-0.23%	739,700
Aug 4, 2025	34.24	34.44	33.62	34.18	34.18	-0.32%	974,300
Aug 1, 2025	33.85	34.50	33.75	34.29	34.29	0.56%	1,133,400
Jul 31, 2025	34.46	34.47	33.90	34.10	34.10	-1.04%	807,600
Jul 30, 2025	34.37	34.75	33.84	34.46	34.46	0.12%	693,000
Jul 29, 2025	34.16	34.42	33.88	34.42	34.42	0.91%	927,500
Jul 28, 2025	34.30	34.51	33.91	34.11	34.11	-1.16%	1,144,100
Jul 25, 2025	34.74	34.92	34.16	34.51	34.51	-1.57%	837,600
Jul 24, 2025	34.90	35.06	34.45	35.06	35.06	-0.11%	705,400
Jul 23, 2025	34.99	35.25	34.86	35.10	35.10	-0.11%	1,041,900
Jul 22, 2025	35.49	35.65	34.89	35.14	35.14	-1.13%	1,539,400
Jul 21, 2025	35.71	35.75	34.99	35.54	35.54	-0.67%	2,089,900
Jul 18, 2025	36.44	36.52	35.76	35.78	35.78	-2.11%	1,077,000
Jul 17, 2025	36.09	36.81	35.67	36.55	36.55	1.27%	1,312,400
Jul 16, 2025	36.24	36.40	35.68	36.09	36.09	-0.44%	1,640,200
Jul 15, 2025	36.20	36.31	35.70	36.25	36.25	1.03%	1,189,600
Jul 14, 2025	36.89	37.18	35.64	35.88	35.88	-2.74%	1,627,500
Jul 11, 2025	35.99	37.11	35.65	36.89	36.89	2.39%	1,189,000
Jul 10, 2025	36.00	36.15	35.58	36.03	36.03	-0.91%	772,800
Jul 9, 2025	36.45	36.55	36.04	36.36	36.36	-0.52%	815,100
Jul 8, 2025	37.11	37.12	36.12	36.55	36.55	-1.72%	1,487,900
Jul 7, 2025	37.54	37.73	36.80	37.19	37.19	-1.14%	1,448,100
Jul 4, 2025	37.82	37.86	37.12	37.62	37.62	-0.53%	621,400
Jul 3, 2025	37.00	37.94	36.91	37.82	37.82	2.63%	996,500
Jul 2, 2025	37.15	37.33	36.84	36.85	36.85	-1.02%	1,077,500
Jul 1, 2025	36.82	37.23	36.40	37.23	37.23	-2.26%	1,545,600
Jun 30, 2025	37.86	38.58	37.11	38.09	36.68	1.01%	3,386,900
Jun 27, 2025	37.73	37.99	37.39	37.71	36.32	0.32%	1,572,300
Jun 26, 2025	36.98	37.97	36.65	37.59	36.20	2.17%	2,614,100
Jun 25, 2025	36.51	36.94	35.92	36.79	35.43	0.79%	1,048,400
Jun 24, 2025	36.70	36.75	36.17	36.50	35.15	-0.35%	1,115,200
Jun 23, 2025	36.66	36.88	36.17	36.63	35.27	-0.08%	1,095,300
Jun 20, 2025	36.42	36.66	36.01	36.66	35.30	0.88%	1,964,700
Jun 18, 2025	36.18	36.34	35.46	36.34	34.99	0.44%	1,491,000
Jun 17, 2025	35.80	36.35	35.55	36.18	34.84	0.19%	1,432,000
Jun 16, 2025	35.70	36.46	35.70	36.11	34.77	1.38%	1,716,900
Jun 13, 2025	34.68	35.88	34.18	35.62	34.30	2.74%	2,610,600
Jun 12, 2025	33.82	34.77	33.58	34.67	33.39	2.67%	1,371,500
Jun 11, 2025	33.25	34.00	33.02	33.77	32.52	1.66%	1,568,300
Jun 10, 2025	32.69	33.25	32.69	33.22	31.99	1.34%	581,100