BVMF:SBSP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	29.10	29.77	29.10	29.52	29.52	1.44%	13,429,900
May 13, 2026	29.75	29.84	29.06	29.10	29.10	-1.52%	33,427,400
May 12, 2026	30.32	30.39	29.44	29.55	29.55	-2.86%	15,930,000
May 11, 2026	30.74	31.13	30.36	30.42	30.42	-2.28%	12,442,300
May 8, 2026	32.04	32.15	30.97	31.13	31.13	-1.67%	13,556,000
May 7, 2026	32.36	32.83	31.56	31.66	31.66	-3.68%	14,430,600
May 6, 2026	33.54	33.70	32.32	32.87	32.87	-1.26%	16,688,900
May 5, 2026	32.53	33.37	32.35	33.29	33.29	1.37%	12,156,500
May 4, 2026	33.18	33.64	32.67	32.84	32.84	-0.94%	14,849,800
Apr 30, 2026	33.22	33.62	33.02	33.15	33.15	0.48%	12,466,500
Apr 29, 2026	33.40	33.89	32.80	32.99	32.99	-1.23%	9,470,600
Apr 28, 2026	33.67	33.67	32.96	33.40	33.40	-1.68%	12,309,000
Apr 27, 2026	34.40	34.54	33.92	33.97	33.97	-1.42%	9,445,500
Apr 24, 2026	34.65	35.00	34.38	34.46	34.46	0.13%	38,111,000
Apr 23, 2026	34.36	35.32	34.36	34.42	34.42	-0.46%	15,126,000
Apr 22, 2026	35.00	35.18	34.46	34.58	34.58	-1.80%	18,208,000
Apr 20, 2026	33.88	35.30	33.65	35.21	35.21	4.36%	22,474,000
Apr 17, 2026	34.06	34.29	33.61	33.74	33.74	0.46%	60,890,500
Apr 16, 2026	34.13	34.16	33.41	33.58	33.58	-1.52%	15,757,500
Apr 15, 2026	33.76	34.14	33.47	34.10	34.10	0.90%	25,131,000
Apr 14, 2026	33.73	34.17	33.73	33.79	33.79	0.29%	18,534,000
Apr 13, 2026	33.94	33.96	33.40	33.70	33.70	-1.18%	25,771,500
Apr 10, 2026	33.60	34.35	33.16	34.10	34.10	2.46%	21,044,500
Apr 9, 2026	32.40	33.57	32.28	33.28	33.28	3.30%	15,974,500
Apr 8, 2026	31.72	32.54	31.72	32.22	32.22	2.76%	16,785,500
Apr 7, 2026	31.10	31.44	30.81	31.35	31.35	0.47%	9,222,500
Apr 6, 2026	31.68	31.68	31.08	31.20	31.20	-1.00%	8,199,500
Apr 2, 2026	30.48	31.60	30.48	31.52	31.52	0.94%	11,158,500
Apr 1, 2026	31.98	31.98	31.06	31.23	31.23	-1.33%	18,988,000
Mar 31, 2026	31.35	31.99	31.00	31.65	31.65	2.69%	20,020,000
Mar 30, 2026	30.50	31.06	30.38	30.82	30.82	1.97%	16,060,000
Mar 27, 2026	30.37	30.65	30.06	30.22	30.22	-1.13%	11,816,500
Mar 26, 2026	30.89	31.20	30.40	30.57	30.57	-2.23%	11,647,000
Mar 25, 2026	31.00	31.38	30.77	31.27	31.27	2.37%	12,019,500
Mar 24, 2026	30.41	30.72	29.98	30.54	30.54	0.11%	11,312,500
Mar 23, 2026	30.18	30.96	30.18	30.51	30.51	2.72%	14,190,500
Mar 20, 2026	30.10	30.38	29.42	29.70	29.70	-2.67%	29,621,500
Mar 19, 2026	29.04	30.52	28.78	30.52	30.35	3.78%	13,293,860
Mar 18, 2026	29.67	29.89	29.40	29.40	29.24	-1.50%	22,972,920
Mar 17, 2026	29.27	30.15	29.08	29.85	29.69	2.67%	25,168,445
Mar 16, 2026	29.28	29.52	28.87	29.08	28.92	0.33%	9,945,980
Mar 13, 2026	29.14	29.45	28.73	28.98	28.82	0.62%	19,022,070
Mar 12, 2026	28.66	29.16	28.65	28.80	28.64	-2.41%	15,506,920
Mar 11, 2026	29.17	29.91	29.11	29.51	29.35	-0.20%	8,999,955
Mar 10, 2026	29.53	29.93	29.07	29.57	29.41	1.44%	11,096,330
Mar 9, 2026	28.91	29.35	28.23	29.15	28.99	0.86%	15,037,160
Mar 6, 2026	29.18	29.30	28.61	28.91	28.75	-0.96%	13,972,955
Mar 5, 2026	29.84	30.11	29.02	29.19	29.03	-3.45%	10,543,945