BVMF:SBSP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	146.56	151.00	145.62	149.50	149.50	2.66%	5,025,600
Mar 16, 2026	146.62	147.84	144.60	145.62	145.62	0.33%	1,988,900
Mar 13, 2026	145.92	147.48	143.87	145.14	145.14	0.62%	3,798,300
Mar 12, 2026	143.55	146.04	143.48	144.24	144.24	-2.42%	3,096,400
Mar 11, 2026	146.10	149.79	145.78	147.81	147.81	-0.20%	1,797,100
Mar 10, 2026	147.91	149.87	145.57	148.11	148.11	1.45%	2,216,100
Mar 9, 2026	144.80	146.96	141.39	146.00	146.00	0.86%	3,008,000
Mar 6, 2026	146.14	146.75	143.26	144.76	144.76	-0.96%	2,790,100
Mar 5, 2026	149.42	150.77	145.34	146.16	146.16	-3.45%	2,105,400
Mar 4, 2026	149.90	152.67	149.20	151.39	151.39	2.16%	3,672,600
Mar 3, 2026	147.53	149.51	144.78	148.19	148.19	-3.09%	4,240,400
Mar 2, 2026	149.44	154.09	149.32	152.91	152.91	-0.64%	2,301,400
Feb 27, 2026	154.00	155.52	152.10	153.89	153.89	-1.02%	4,512,100
Feb 26, 2026	157.76	158.75	153.92	155.48	155.48	-0.89%	2,697,100
Feb 25, 2026	155.00	157.42	154.11	156.88	156.88	1.87%	2,633,700
Feb 24, 2026	153.14	154.21	151.40	154.00	154.00	1.18%	3,360,500
Feb 23, 2026	152.70	153.80	151.36	152.20	152.20	-0.59%	1,923,000
Feb 20, 2026	152.54	154.15	150.92	153.10	153.10	-0.28%	3,041,500
Feb 19, 2026	152.81	155.28	151.54	153.53	153.53	0.92%	2,699,100
Feb 18, 2026	152.76	153.89	150.70	152.13	152.13	-0.24%	2,752,500
Feb 13, 2026	149.10	153.34	147.50	152.50	152.50	-0.09%	2,320,700
Feb 12, 2026	152.31	154.99	152.01	152.63	152.63	-0.28%	5,622,300
Feb 11, 2026	152.48	155.26	150.91	153.06	153.06	1.39%	2,937,800
Feb 10, 2026	147.50	151.39	146.50	150.96	150.96	1.84%	3,899,800
Feb 9, 2026	143.95	148.75	143.46	148.23	148.23	3.04%	1,942,500
Feb 6, 2026	143.81	146.00	142.72	143.85	143.85	-0.79%	2,740,800
Feb 5, 2026	143.94	146.99	143.94	145.00	145.00	1.02%	2,504,300
Feb 4, 2026	145.13	145.97	142.00	143.53	143.53	-1.37%	2,642,700
Feb 3, 2026	144.91	147.85	144.59	145.53	145.53	1.39%	3,226,900
Feb 2, 2026	142.34	144.35	141.36	143.54	143.54	1.64%	2,376,700
Jan 30, 2026	139.74	141.89	139.74	141.22	141.22	1.14%	3,769,100
Jan 29, 2026	142.73	142.73	138.31	139.63	139.63	-1.50%	2,471,800
Jan 28, 2026	141.46	142.39	139.35	141.76	141.76	0.90%	2,939,600
Jan 27, 2026	140.80	143.15	140.11	140.50	140.50	1.15%	3,731,700
Jan 26, 2026	139.02	140.69	136.63	138.90	138.90	-0.18%	2,916,300
Jan 23, 2026	136.50	140.70	134.71	139.15	139.15	3.02%	4,393,000
Jan 22, 2026	132.00	136.21	131.96	135.07	135.07	3.25%	5,878,400
Jan 21, 2026	128.90	131.47	128.31	130.82	130.82	2.33%	4,539,800
Jan 20, 2026	123.99	128.49	123.37	127.84	127.84	3.10%	4,113,800
Jan 19, 2026	123.45	124.42	123.07	124.00	124.00	0.27%	1,597,500
Jan 16, 2026	124.12	124.27	121.28	123.66	123.66	-0.49%	5,182,800
Jan 15, 2026	125.73	125.74	123.24	124.27	124.27	-0.54%	5,242,000
Jan 14, 2026	125.14	125.69	122.94	124.95	124.95	0.38%	3,083,100
Jan 13, 2026	126.50	127.26	124.20	124.48	124.48	-2.18%	5,083,000
Jan 12, 2026	131.23	131.23	126.55	127.26	127.26	-3.22%	3,852,200
Jan 9, 2026	132.00	133.00	131.05	131.50	131.50	0.03%	2,741,800
Jan 8, 2026	129.80	131.55	129.13	131.46	131.46	1.35%	2,750,500
Jan 7, 2026	130.62	131.32	128.69	129.71	129.71	-0.59%	2,535,300
Jan 6, 2026	132.76	133.88	130.09	130.48	130.48	-0.59%	2,495,200
Jan 5, 2026	133.05	133.05	130.41	131.26	131.26	-1.36%	2,672,800