BVMF:SBSP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.22	24.38	23.39	23.79	-	-2.02%	64,905,600
Aug 13, 2026	25.55	25.81	23.90	24.28	24.28	-7.04%	77,515,700
Aug 12, 2026	26.01	26.39	25.78	26.12	26.12	0.50%	15,224,200
Aug 11, 2026	26.52	26.65	25.83	25.99	25.99	-2.11%	15,019,900
Aug 10, 2026	26.79	26.88	26.37	26.55	26.55	-1.26%	9,977,800
Aug 7, 2026	27.27	27.68	26.80	26.89	26.89	-1.83%	11,296,300
Aug 6, 2026	27.55	27.77	27.25	27.39	27.39	-1.15%	7,484,200
Aug 5, 2026	28.19	28.73	27.71	27.71	27.71	-1.07%	13,291,300
Aug 4, 2026	28.09	28.20	27.53	28.01	28.01	1.60%	13,831,000
Aug 3, 2026	28.04	28.15	27.08	27.57	27.57	-0.47%	9,455,400
Jul 31, 2026	27.68	27.83	27.53	27.70	27.70	1.06%	13,225,600
Jul 30, 2026	26.80	27.57	26.74	27.41	27.41	3.01%	15,028,000
Jul 29, 2026	28.27	28.29	26.61	26.61	26.61	-5.87%	30,231,200
Jul 28, 2026	29.56	29.67	28.06	28.27	28.27	-2.08%	14,937,400
Jul 27, 2026	28.53	28.98	28.51	28.87	28.87	1.73%	7,160,200
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