BVMF:SBSP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	155.50	157.22	154.05	156.75	156.75	0.47%	1,844,500
Apr 6, 2026	158.38	158.39	155.40	156.02	156.02	-1.00%	1,639,900
Apr 2, 2026	152.40	158.02	152.40	157.60	157.60	0.94%	2,231,700
Apr 1, 2026	159.90	159.90	155.30	156.13	156.13	-1.33%	3,797,600
Mar 31, 2026	156.75	159.95	155.02	158.24	158.24	2.69%	4,004,000
Mar 30, 2026	152.52	155.29	151.90	154.10	154.10	1.97%	3,215,700
Mar 27, 2026	151.85	153.27	150.28	151.12	151.12	-1.13%	2,363,300
Mar 26, 2026	154.46	155.98	152.00	152.84	152.84	-2.23%	2,329,400
Mar 25, 2026	155.00	156.92	153.86	156.33	156.33	2.37%	2,403,900
Mar 24, 2026	152.07	153.59	149.90	152.71	152.71	0.11%	2,262,500
Mar 23, 2026	150.89	154.78	150.88	152.54	152.54	2.72%	2,844,100
Mar 20, 2026	150.48	151.92	147.12	148.50	148.50	-2.67%	5,924,300
Mar 19, 2026	145.22	152.57	143.88	152.57	151.74	3.78%	2,658,772
Mar 18, 2026	148.36	149.43	147.01	147.01	146.21	-1.51%	4,594,584
Mar 17, 2026	146.32	150.76	145.39	149.26	148.45	2.66%	5,033,689
Mar 16, 2026	146.38	147.60	144.37	145.39	144.59	0.33%	1,989,196
Mar 13, 2026	145.69	147.24	143.64	144.91	144.12	0.62%	3,804,414
Mar 12, 2026	143.32	145.81	143.25	144.01	143.22	-2.42%	3,101,384
Mar 11, 2026	145.87	149.55	145.55	147.57	146.77	-0.20%	1,799,991
Mar 10, 2026	147.67	149.63	145.34	147.87	147.07	1.45%	2,219,266
Mar 9, 2026	144.57	146.72	141.16	145.77	144.97	0.86%	3,007,432
Mar 6, 2026	145.91	146.51	143.03	144.53	143.74	-0.96%	2,794,591
Mar 5, 2026	149.18	150.53	145.11	145.93	145.13	-3.45%	2,108,789
Mar 4, 2026	149.66	152.43	148.96	151.15	150.32	2.16%	3,678,511
Mar 3, 2026	147.29	149.27	144.55	147.95	147.14	-3.09%	4,247,226
Mar 2, 2026	149.20	153.84	149.08	152.66	151.83	-0.64%	2,305,104
Feb 27, 2026	153.75	155.27	151.86	153.64	152.80	-1.02%	4,519,363
Feb 26, 2026	157.51	158.50	153.67	155.23	154.38	-0.89%	2,701,441
Feb 25, 2026	154.75	157.17	153.86	156.63	155.77	1.87%	2,637,939
Feb 24, 2026	152.89	153.96	151.16	153.75	152.91	1.18%	3,365,909
Feb 23, 2026	152.46	153.55	151.12	151.96	151.13	-0.59%	1,926,095
Feb 20, 2026	152.30	153.90	150.68	152.85	152.02	-0.28%	3,046,395
Feb 19, 2026	152.56	155.03	151.30	153.28	152.45	0.92%	2,703,444
Feb 18, 2026	152.51	153.64	150.46	151.89	151.06	-0.24%	2,756,930
Feb 13, 2026	148.86	153.09	147.26	152.26	151.42	-0.09%	2,324,435
Feb 12, 2026	152.07	154.74	151.77	152.39	151.55	-0.28%	5,631,350
Feb 11, 2026	152.24	155.01	150.67	152.81	151.98	1.39%	2,942,528
Feb 10, 2026	147.26	151.15	146.27	150.72	149.90	1.84%	3,906,077
Feb 9, 2026	143.72	148.51	143.23	147.99	147.18	3.04%	1,945,626
Feb 6, 2026	143.58	145.77	142.49	143.62	142.84	-0.79%	2,745,211
Feb 5, 2026	143.71	146.75	143.71	144.77	143.98	1.02%	2,508,330
Feb 4, 2026	144.90	145.74	141.77	143.30	142.52	-1.37%	2,646,953
Feb 3, 2026	144.68	147.61	144.36	145.30	144.50	1.39%	3,232,093
Feb 2, 2026	142.11	144.12	141.13	143.31	142.53	1.64%	2,380,525
Jan 30, 2026	139.52	141.66	139.52	140.99	140.22	1.14%	3,775,167
Jan 29, 2026	142.50	142.50	138.09	139.41	138.65	-1.50%	2,475,779
Jan 28, 2026	141.23	142.16	139.13	141.53	140.76	0.90%	2,944,331
Jan 27, 2026	140.57	142.92	139.89	140.27	139.51	1.15%	3,737,706
Jan 26, 2026	138.80	140.46	136.41	138.68	137.92	-0.18%	2,920,993
Jan 23, 2026	136.28	140.47	134.49	138.93	138.17	3.02%	4,400,071