BVMF:SBUB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	536.39	536.39	534.06	534.06	534.06	-1.60%	4
Jun 24, 2026	524.90	542.72	524.90	542.72	542.72	3.54%	118
Jun 23, 2026	519.87	524.15	519.58	524.15	524.15	0.45%	33
Jun 22, 2026	520.01	521.79	520.01	521.79	521.79	0.01%	7
Jun 18, 2026	520.55	523.99	515.61	521.73	521.73	2.81%	6
Jun 17, 2026	511.68	511.68	506.48	507.48	507.48	-0.90%	11
Jun 16, 2026	517.00	517.00	512.11	512.11	512.11	-0.66%	6
Jun 15, 2026	514.24	516.36	514.11	515.50	515.50	-0.99%	116
Jun 12, 2026	523.15	525.75	520.64	520.64	520.64	0.18%	23
Jun 11, 2026	521.89	523.17	519.69	519.69	519.69	1.80%	48
Jun 10, 2026	514.08	514.08	510.51	510.51	510.51	1.70%	7
Jun 9, 2026	498.88	501.97	498.88	501.97	501.97	1.53%	3
Jun 8, 2026	489.02	494.41	489.02	494.41	494.41	0.59%	3
Jun 5, 2026	491.19	491.52	491.19	491.52	491.52	0.41%	6
Jun 3, 2026	479.04	492.48	479.04	489.52	489.52	2.03%	27
Jun 2, 2026	482.12	486.00	479.77	479.77	479.77	-0.98%	83
Jun 1, 2026	489.43	494.03	483.96	484.54	484.54	-3.05%	14
May 29, 2026	507.77	507.77	499.80	499.80	499.80	-2.00%	8
May 28, 2026	510.00	510.00	510.00	510.00	510.00	-0.78%	1
May 27, 2026	515.00	519.17	514.01	514.01	514.01	-0.66%	3
May 26, 2026	517.44	517.44	517.44	517.44	517.44	-0.07%	100
May 25, 2026	517.81	517.81	517.81	517.81	517.81	-0.03%	1
May 22, 2026	529.06	529.06	514.27	517.94	517.94	-1.12%	541
May 21, 2026	524.72	526.99	523.82	523.82	523.82	-2.39%	408
May 20, 2026	524.70	536.95	524.70	536.64	536.64	0.23%	209
May 19, 2026	522.10	535.41	522.10	535.41	535.41	0.50%	455
May 18, 2026	536.01	541.24	530.28	532.76	532.76	-0.93%	1,251
May 15, 2026	540.00	543.09	537.78	537.78	537.78	1.32%	156
May 14, 2026	531.49	539.55	531.49	532.79	530.75	1.64%	6
May 13, 2026	531.45	531.45	524.21	524.21	522.20	0.60%	81
May 12, 2026	518.40	521.06	518.40	521.06	519.06	0.84%	116
May 11, 2026	503.37	521.49	503.37	516.72	514.74	0.60%	1,132
May 8, 2026	510.84	516.14	510.64	513.65	511.68	-0.26%	700
May 7, 2026	534.99	534.99	512.41	515.00	513.03	-2.33%	1,744
May 6, 2026	513.71	529.22	512.64	527.28	525.26	1.58%	2,617
May 5, 2026	520.09	520.09	513.60	519.09	517.10	-0.33%	1,873
May 4, 2026	525.41	525.41	520.82	520.82	518.82	0.77%	1,470
Apr 30, 2026	523.52	523.52	516.82	516.82	514.84	-3.06%	11,116
Apr 29, 2026	509.60	534.99	509.60	533.13	531.09	10.46%	110
Apr 28, 2026	481.00	483.14	480.77	482.65	480.80	-1.24%	23
Apr 27, 2026	498.44	498.44	488.70	488.70	486.83	-0.97%	51
Apr 24, 2026	495.00	495.00	493.50	493.50	491.61	-0.28%	23
Apr 22, 2026	490.00	494.90	490.00	494.90	493.00	-0.86%	232
Apr 17, 2026	481.57	502.74	481.57	499.20	497.29	1.59%	379
Apr 16, 2026	489.51	491.40	489.51	491.40	489.52	-0.04%	12
Apr 15, 2026	492.01	492.01	491.60	491.60	489.72	-0.07%	11
Apr 14, 2026	491.66	491.96	491.66	491.96	490.08	1.33%	2
Apr 13, 2026	488.50	488.50	480.77	485.50	483.64	0.69%	6
Apr 10, 2026	485.21	485.22	481.68	482.16	480.31	-1.69%	222
Apr 9, 2026	490.46	490.46	490.46	490.46	488.58	-0.95%	2