BVMF:SPGI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	57.87	57.87	57.54	57.54	57.54	-0.72%	80
May 18, 2026	56.46	58.16	56.46	57.96	57.96	2.53%	207
May 15, 2026	57.60	57.60	56.53	56.53	56.53	0.61%	20
May 14, 2026	56.56	56.56	55.92	56.19	56.19	1.81%	24
May 13, 2026	58.00	58.00	55.00	55.19	55.19	-4.58%	60
May 12, 2026	57.90	58.38	57.84	57.84	57.84	0.91%	7
May 11, 2026	57.70	57.70	57.14	57.32	57.32	0.35%	382
May 8, 2026	57.80	57.80	56.94	57.12	57.12	-1.18%	411
May 7, 2026	57.80	57.80	57.80	57.80	57.80	-	3
May 5, 2026	58.90	58.90	57.46	57.80	57.80	-1.92%	327
May 4, 2026	59.50	59.50	58.82	58.93	58.93	-1.78%	172,418
Apr 30, 2026	60.00	60.00	60.00	60.00	60.00	1.28%	5
Apr 29, 2026	59.24	59.24	59.24	59.24	59.24	-2.26%	1
Apr 28, 2026	62.29	62.29	60.61	60.61	60.61	0.20%	6,510
Apr 27, 2026	60.68	60.68	60.49	60.49	60.49	-0.31%	13
Apr 24, 2026	60.68	60.68	60.68	60.68	60.68	-1.06%	165
Apr 23, 2026	61.79	61.79	60.00	61.33	61.33	-0.74%	239
Apr 22, 2026	61.50	62.35	61.50	61.79	61.79	1.13%	165
Apr 20, 2026	61.24	61.25	60.80	61.10	61.10	-0.29%	13
Apr 17, 2026	60.66	61.50	60.66	61.28	61.28	1.02%	370
Apr 16, 2026	60.79	60.89	60.66	60.66	60.66	1.44%	34
Apr 15, 2026	59.80	59.80	59.80	59.80	59.80	1.01%	4
Apr 14, 2026	59.10	59.20	59.10	59.20	59.20	0.66%	4
Apr 13, 2026	58.81	58.81	58.81	58.81	58.81	1.40%	35,000
Apr 10, 2026	58.76	58.76	57.48	58.00	58.00	-1.19%	20,356
Apr 9, 2026	62.67	62.67	58.70	58.70	58.70	-5.38%	3,156
Apr 8, 2026	61.50	62.54	61.50	62.04	62.04	0.68%	101
Apr 7, 2026	62.91	62.91	61.42	61.62	61.62	-1.06%	17
Apr 6, 2026	62.09	62.28	62.00	62.28	62.28	1.07%	25
Apr 2, 2026	61.62	61.62	61.62	61.62	61.62	0.98%	5
Apr 1, 2026	60.49	61.02	60.49	61.02	61.02	0.68%	11
Mar 30, 2026	60.61	60.61	60.61	60.61	60.61	1.87%	1
Mar 27, 2026	60.00	60.00	59.50	59.50	59.50	-1.11%	16
Mar 26, 2026	59.76	60.17	59.76	60.17	60.17	1.60%	5
Mar 25, 2026	60.01	60.01	59.12	59.22	59.22	-1.81%	209
Mar 24, 2026	62.57	62.57	60.31	60.31	60.31	-3.95%	161
Mar 23, 2026	66.67	66.67	62.30	62.79	62.79	-5.81%	280
Mar 20, 2026	62.33	66.66	62.30	66.66	66.66	7.88%	11,719
Mar 19, 2026	61.93	61.93	61.79	61.79	61.79	-0.98%	178
Mar 17, 2026	62.40	62.40	62.40	62.40	62.40	0.16%	161
Mar 16, 2026	62.30	62.30	62.30	62.30	62.30	1.38%	3
Mar 13, 2026	61.51	61.51	61.45	61.45	61.45	0.62%	9
Mar 12, 2026	60.70	61.40	60.70	61.07	61.07	-0.88%	7,772
Mar 11, 2026	61.25	61.61	59.71	61.61	61.61	-1.30%	152
Mar 10, 2026	63.05	63.05	62.42	62.42	62.42	-2.67%	428
Mar 9, 2026	64.13	64.13	63.96	64.13	64.13	-2.40%	295
Mar 6, 2026	65.95	65.95	65.71	65.71	65.71	-0.54%	8
Mar 5, 2026	64.92	66.16	64.92	66.07	66.07	2.88%	3,164
Mar 4, 2026	64.34	64.34	64.22	64.22	64.22	-1.68%	24
Mar 3, 2026	65.00	65.32	65.00	65.32	65.32	2.70%	405