BVMF:SBSP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	168.33	168.33	164.79	166.60	-	-1.92%	2,167,700
Apr 27, 2026	172.00	172.70	169.62	169.86	169.86	-1.42%	1,889,100
Apr 24, 2026	173.24	174.98	171.91	172.31	172.31	0.13%	7,622,200
Apr 23, 2026	171.82	176.59	171.82	172.09	172.09	-0.46%	3,025,200
Apr 22, 2026	175.00	175.92	172.32	172.88	172.88	-1.80%	3,641,600
Apr 20, 2026	169.38	176.49	168.24	176.04	176.04	4.36%	4,497,900
Apr 17, 2026	170.31	171.45	168.05	168.68	168.68	0.46%	12,178,100
Apr 16, 2026	170.64	170.78	167.06	167.90	167.90	-1.52%	3,151,500
Apr 15, 2026	168.80	170.72	167.35	170.49	170.49	0.90%	5,026,200
Apr 14, 2026	168.65	170.87	168.63	168.97	168.97	0.29%	3,706,800
Apr 13, 2026	169.70	169.81	167.00	168.48	168.48	-1.18%	5,156,500
Apr 10, 2026	168.00	171.73	165.81	170.50	170.50	2.46%	4,208,900
Apr 9, 2026	162.00	167.84	161.39	166.40	166.40	3.30%	3,194,900
Apr 8, 2026	158.58	162.69	158.58	161.08	161.08	2.76%	3,357,100
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