BVMF:SBSP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	24.27	24.46	23.85	23.97	23.97	-2.96%	5,009,900
Oct 30, 2026	24.87	25.07	24.21	24.70	24.70	-1.75%	23,470,800
Oct 29, 2026	25.34	25.43	24.74	25.14	25.14	0.12%	24,383,400
Oct 28, 2026	25.33	25.47	24.50	25.11	25.11	-1.65%	32,215,600
Oct 27, 2026	25.61	26.13	25.02	25.53	25.53	1.03%	58,055,700
Oct 26, 2026	25.50	26.44	24.48	25.27	25.27	-20.98%	88,819,000
Oct 23, 2026	31.78	32.43	31.60	31.98	31.98	0.57%	19,194,700
Oct 22, 2026	31.82	32.11	31.50	31.80	31.80	-0.72%	16,366,700
Oct 21, 2026	32.69	32.78	32.03	32.03	32.03	-1.57%	15,917,100
Oct 20, 2026	32.60	33.10	32.29	32.54	32.54	1.09%	23,745,300
Oct 19, 2026	32.55	32.66	31.93	32.19	32.19	-0.03%	12,223,500
Oct 16, 2026	32.03	32.31	31.62	32.20	32.20	1.04%	44,307,700
Oct 15, 2026	31.85	32.15	31.49	31.87	31.87	-1.54%	24,707,800
Oct 14, 2026	31.98	32.71	31.67	32.37	32.37	-0.52%	28,376,800
Oct 13, 2026	33.40	33.57	32.44	32.54	32.54	-3.15%	32,444,100
Oct 9, 2026	33.58	34.17	33.36	33.60	33.60	0.72%	36,903,500
Oct 8, 2026	31.93	33.60	31.93	33.36	33.36	4.09%	39,279,800
Oct 7, 2026	32.06	32.41	31.86	32.05	32.05	0.06%	24,842,800
Oct 6, 2026	31.89	32.29	31.69	32.03	32.03	1.68%	33,283,200
Oct 5, 2026	30.93	32.00	30.50	31.50	31.50	11.58%	64,903,300
Oct 2, 2026	28.28	28.28	27.35	28.23	28.23	2.65%	20,181,500
Oct 1, 2026	27.60	27.63	27.02	27.50	27.50	0.26%	21,224,900
Sep 30, 2026	27.80	27.80	27.21	27.43	27.43	1.37%	17,735,000
Sep 29, 2026	26.75	27.14	26.44	27.06	27.06	1.16%	16,228,800
Sep 28, 2026	26.74	27.03	26.44	26.75	26.75	-0.67%	15,771,000
Sep 25, 2026	26.76	27.06	26.59	26.93	26.93	0.11%	11,724,200
Sep 24, 2026	26.84	27.06	26.63	26.90	26.90	0.41%	17,872,700
Sep 23, 2026	27.36	27.67	26.70	26.79	26.79	-2.79%	24,400,200
Sep 22, 2026	27.60	27.92	27.53	27.56	27.56	-1.36%	28,661,800
Sep 21, 2026	27.70	28.08	27.40	27.94	27.94	2.31%	18,045,100
Sep 18, 2026	26.80	27.55	26.75	27.31	27.31	1.04%	26,227,100
Sep 17, 2026	27.36	27.54	26.66	27.03	27.03	-0.22%	14,952,700
Sep 16, 2026	26.89	27.31	26.70	27.09	27.09	0.59%	16,287,700
Sep 15, 2026	27.14	27.35	26.87	26.93	26.93	0.34%	13,559,500
Sep 14, 2026	26.20	27.07	26.04	26.84	26.84	-0.74%	11,088,800
Sep 11, 2026	27.29	27.33	27.01	27.04	27.04	-0.92%	18,520,400
Sep 10, 2026	26.52	27.29	26.32	27.29	27.29	2.21%	17,891,200
Sep 9, 2026	26.70	26.93	26.40	26.70	26.70	-0.48%	12,141,200
Sep 8, 2026	26.99	27.35	26.81	26.83	26.83	1.13%	52,223,900
Sep 4, 2026	26.13	26.81	25.78	26.53	26.53	1.07%	25,213,400
Sep 3, 2026	26.59	26.69	26.03	26.25	26.25	0.38%	19,129,900
Sep 2, 2026	25.35	26.37	25.26	26.15	26.15	4.18%	34,552,300
Sep 1, 2026	25.58	25.83	25.10	25.10	25.10	-0.71%	23,161,900
Aug 31, 2026	25.50	25.63	25.11	25.28	25.28	0.16%	16,452,600
Aug 28, 2026	25.35	25.39	24.76	25.24	25.24	0.64%	28,779,000
Aug 27, 2026	24.90	25.28	24.77	25.08	25.08	0.08%	14,538,100
Aug 26, 2026	24.86	25.55	24.71	25.06	25.06	1.50%	25,213,500
Aug 25, 2026	23.91	24.76	23.76	24.69	24.69	3.48%	27,220,000
Aug 24, 2026	23.55	24.12	23.32	23.86	23.86	0.46%	36,809,000
Aug 21, 2026	23.51	23.93	23.24	23.75	23.75	1.89%	28,297,200