BVMF:SPGI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	61.52	61.52	60.16	60.24	60.24	-1.10%	264
Jun 5, 2026	60.18	60.94	60.18	60.91	60.91	4.67%	677
Jun 3, 2026	58.14	58.19	57.88	58.19	58.19	-	166
Jun 2, 2026	59.82	59.82	57.78	58.19	58.19	-2.77%	16
Jun 1, 2026	60.00	60.00	59.32	59.85	59.85	0.86%	1,946
May 29, 2026	58.38	59.50	58.38	59.34	59.34	1.51%	45
May 28, 2026	58.60	58.60	58.40	58.46	58.46	0.61%	23
May 27, 2026	58.59	58.59	58.20	58.20	58.11	1.29%	38
May 26, 2026	57.89	57.91	57.46	57.46	57.37	-1.79%	4,849
May 25, 2026	58.55	58.55	58.51	58.51	58.42	-0.07%	27
May 22, 2026	57.55	58.55	57.55	58.55	58.46	1.74%	20
May 21, 2026	58.54	58.54	57.55	57.55	57.46	-0.71%	41
May 20, 2026	57.08	57.96	57.08	57.96	57.87	0.73%	47
May 19, 2026	57.87	57.87	57.54	57.54	57.45	-0.72%	80
May 18, 2026	56.46	58.16	56.46	57.96	57.87	2.53%	207
May 15, 2026	57.60	57.60	56.53	56.53	56.44	0.61%	20
May 14, 2026	56.56	56.56	55.92	56.19	56.10	1.81%	24
May 13, 2026	58.00	58.00	55.00	55.19	55.10	-4.58%	60
May 12, 2026	57.90	58.38	57.84	57.84	57.75	0.91%	7
May 11, 2026	57.70	57.70	57.14	57.32	57.23	0.35%	382
May 8, 2026	57.80	57.80	56.94	57.12	57.03	-1.18%	411
May 7, 2026	57.80	57.80	57.80	57.80	57.71	-	3
May 5, 2026	58.90	58.90	57.46	57.80	57.71	-1.92%	327
May 4, 2026	59.50	59.50	58.82	58.93	58.84	-1.78%	172,418
Apr 30, 2026	60.00	60.00	60.00	60.00	59.91	1.28%	5
Apr 29, 2026	59.24	59.24	59.24	59.24	59.15	-2.26%	1
Apr 28, 2026	62.29	62.29	60.61	60.61	60.51	0.20%	6,510
Apr 27, 2026	60.68	60.68	60.49	60.49	60.39	-0.31%	13
Apr 24, 2026	60.68	60.68	60.68	60.68	60.58	-1.06%	165
Apr 23, 2026	61.79	61.79	60.00	61.33	61.23	-0.74%	239
Apr 22, 2026	61.50	62.35	61.50	61.79	61.69	1.13%	165
Apr 20, 2026	61.24	61.25	60.80	61.10	61.00	-0.29%	13
Apr 17, 2026	60.66	61.50	60.66	61.28	61.18	1.02%	370
Apr 16, 2026	60.79	60.89	60.66	60.66	60.56	1.44%	34
Apr 15, 2026	59.80	59.80	59.80	59.80	59.71	1.01%	4
Apr 14, 2026	59.10	59.20	59.10	59.20	59.11	0.66%	4
Apr 13, 2026	58.81	58.81	58.81	58.81	58.72	1.40%	35,000
Apr 10, 2026	58.76	58.76	57.48	58.00	57.91	-1.19%	20,356
Apr 9, 2026	62.67	62.67	58.70	58.70	58.61	-5.38%	3,156
Apr 8, 2026	61.50	62.54	61.50	62.04	61.94	0.68%	101
Apr 7, 2026	62.91	62.91	61.42	61.62	61.52	-1.06%	17
Apr 6, 2026	62.09	62.28	62.00	62.28	62.18	1.07%	25
Apr 2, 2026	61.62	61.62	61.62	61.62	61.52	0.98%	5
Apr 1, 2026	60.49	61.02	60.49	61.02	60.92	0.68%	11
Mar 30, 2026	60.61	60.61	60.61	60.61	60.51	1.87%	1
Mar 27, 2026	60.00	60.00	59.50	59.50	59.41	-1.11%	16
Mar 26, 2026	59.76	60.17	59.76	60.17	60.08	1.60%	5
Mar 25, 2026	60.01	60.01	59.12	59.22	59.13	-1.81%	209
Mar 24, 2026	62.57	62.57	60.31	60.31	60.21	-3.95%	161
Mar 23, 2026	66.67	66.67	62.30	62.79	62.69	-5.81%	280