BVMF:SBSP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.71	28.75	28.30	28.38	28.38	-2.14%	9,300,700
Jul 23, 2026	29.01	29.11	28.52	29.00	29.00	-0.99%	37,328,000
Jul 22, 2026	28.86	29.47	28.54	29.29	29.29	2.41%	13,795,200
Jul 21, 2026	28.90	29.04	28.28	28.60	28.60	-1.31%	7,200,700
Jul 20, 2026	29.22	29.42	28.98	28.98	28.98	-0.82%	6,845,700
Jul 17, 2026	29.22	29.63	29.09	29.22	29.22	-0.27%	12,780,700
Jul 16, 2026	30.15	30.15	29.24	29.30	29.30	-2.27%	9,666,800
Jul 15, 2026	30.21	30.35	29.91	29.98	29.98	-1.19%	8,790,500
Jul 14, 2026	30.51	30.61	30.22	30.34	30.34	-0.10%	6,273,600
Jul 13, 2026	31.11	31.18	30.22	30.37	30.37	-2.38%	6,037,200
Jul 10, 2026	30.88	31.11	30.64	31.11	31.11	3.70%	13,413,800
Jul 9, 2026	29.41	30.13	29.26	30.00	30.00	2.56%	12,835,100
Jul 8, 2026	29.24	29.47	29.15	29.25	29.25	-0.75%	5,788,200
Jul 7, 2026	29.88	29.95	29.05	29.47	29.47	-0.81%	10,314,900
Jul 6, 2026	30.00	30.28	29.67	29.71	29.71	-2.17%	6,934,000
Jul 3, 2026	30.19	30.65	30.08	30.37	30.37	1.54%	10,456,600
Jul 2, 2026	30.06	30.27	29.71	29.91	29.91	0.20%	9,087,800
Jul 1, 2026	29.10	29.88	28.97	29.85	29.85	0.71%	13,521,000
Jun 30, 2026	29.25	30.00	29.09	29.64	29.64	-0.03%	26,400,000
Jun 29, 2026	29.70	29.93	29.34	29.65	29.65	0.17%	10,868,300
Jun 26, 2026	28.90	29.82	28.90	29.60	29.60	2.42%	18,288,700
Jun 25, 2026	28.57	29.33	28.57	28.90	28.90	1.51%	15,845,200
Jun 24, 2026	28.11	28.73	28.05	28.47	28.47	1.10%	17,000,200
Jun 23, 2026	27.57	28.42	27.55	28.16	28.16	0.90%	13,225,300
Jun 22, 2026	27.07	28.05	27.06	27.91	27.91	3.52%	19,051,300
Jun 19, 2026	26.97	27.23	26.85	26.96	26.96	0.22%	16,533,600
Jun 18, 2026	27.34	27.63	26.81	26.90	26.90	-2.04%	14,738,000
Jun 17, 2026	27.67	28.21	27.28	27.46	27.46	-1.22%	12,813,600
Jun 16, 2026	28.33	28.49	27.80	27.80	27.80	-0.25%	17,023,500
Jun 15, 2026	27.97	28.45	27.77	27.87	27.87	1.20%	17,636,100
Jun 12, 2026	27.55	28.14	27.54	27.54	27.54	-1.11%	11,030,100
Jun 11, 2026	27.36	28.05	27.26	27.85	27.85	1.20%	13,557,300
Jun 10, 2026	27.60	28.12	27.49	27.52	27.52	-0.61%	14,443,200
Jun 9, 2026	27.70	27.92	27.34	27.69	27.69	1.54%	14,675,900
Jun 8, 2026	27.47	27.67	27.13	27.27	27.27	-0.26%	13,498,200
Jun 5, 2026	27.01	27.68	26.71	27.34	27.34	0.40%	16,866,300
Jun 3, 2026	27.17	27.93	27.02	27.23	27.23	-1.66%	24,893,300
Jun 2, 2026	27.52	27.95	27.39	27.69	27.69	1.50%	14,156,800
Jun 1, 2026	27.96	28.03	27.28	27.28	27.28	-2.40%	10,340,000
May 29, 2026	28.12	28.45	27.52	27.95	27.95	-0.75%	28,279,600
May 28, 2026	28.55	28.93	28.16	28.16	28.16	-1.40%	15,272,300
May 27, 2026	29.13	29.18	28.52	28.56	28.56	-0.73%	11,752,700
May 26, 2026	29.00	29.06	28.44	28.77	28.77	-1.13%	16,071,400
May 25, 2026	28.86	29.10	28.59	29.10	29.10	2.25%	7,614,600
May 22, 2026	28.30	28.54	27.97	28.46	28.46	-0.56%	11,034,600
May 21, 2026	28.82	29.01	28.39	28.62	28.62	-1.82%	11,822,100
May 20, 2026	28.72	29.44	28.37	29.15	29.15	2.14%	20,162,700
May 19, 2026	28.60	29.15	28.46	28.54	28.54	-2.13%	12,289,200
May 18, 2026	28.99	29.38	28.84	29.16	29.16	0.45%	9,261,900
May 15, 2026	28.98	29.24	28.70	29.03	29.03	-1.66%	15,756,400