BVMF:SPXI11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	54.68	54.68	54.35	54.35	54.35	-0.04%	44,984
Sep 21, 2026	54.15	54.59	53.95	54.37	54.37	0.57%	27,761
Sep 18, 2026	53.97	54.16	53.84	54.06	54.06	0.52%	295,421
Sep 17, 2026	53.96	54.20	53.78	53.78	53.78	0.79%	169,675
Sep 16, 2026	53.94	53.99	53.25	53.36	53.36	-0.65%	297,548
Sep 15, 2026	53.80	53.93	53.56	53.71	53.71	-0.20%	115,966
Sep 14, 2026	54.05	54.22	53.80	53.82	53.82	0.04%	62,113
Sep 11, 2026	53.58	54.06	53.36	53.80	53.80	1.28%	42,870
Sep 10, 2026	53.84	53.84	53.11	53.12	53.12	-0.75%	520,315
Sep 9, 2026	53.88	53.91	53.30	53.52	53.52	-0.28%	257,829
Sep 8, 2026	54.43	54.43	53.52	53.67	53.67	-1.16%	303,948
Sep 4, 2026	54.42	54.67	54.17	54.30	54.30	-0.07%	68,358
Sep 3, 2026	53.99	54.50	53.73	54.34	54.34	1.15%	82,883
Sep 2, 2026	54.13	54.30	53.66	53.72	53.72	-0.50%	35,749
Sep 1, 2026	54.61	54.61	53.87	53.99	53.99	-1.46%	59,749
Aug 31, 2026	54.59	54.85	54.42	54.79	54.79	-0.24%	446,750
Aug 28, 2026	54.94	55.56	54.84	54.92	54.92	0.49%	268,094
Aug 27, 2026	54.60	54.89	54.47	54.65	54.65	0.76%	8,238,579
Aug 26, 2026	54.22	54.52	54.19	54.24	54.24	0.26%	102,493
Aug 25, 2026	54.26	54.77	54.10	54.10	54.10	0.19%	25,881
Aug 24, 2026	53.01	54.40	53.00	54.00	54.00	-0.18%	112,384
Aug 21, 2026	54.72	54.72	54.05	54.10	54.10	-0.73%	49,789
Aug 20, 2026	54.69	54.94	54.50	54.50	54.50	-0.35%	31,037
Aug 19, 2026	55.04	55.04	54.68	54.69	54.69	-1.01%	69,340
Aug 18, 2026	55.18	55.27	54.87	55.25	55.25	0.13%	38,489
Aug 17, 2026	55.90	55.91	55.18	55.18	55.18	-0.86%	33,422
Aug 14, 2026	55.78	56.08	55.66	55.66	55.66	0.20%	45,730
Aug 13, 2026	55.35	55.71	55.21	55.55	55.55	0.91%	40,294
Aug 12, 2026	55.11	55.28	54.87	55.05	55.05	0.42%	56,693
Aug 11, 2026	54.54	54.93	54.32	54.82	54.82	0.92%	178,287
Aug 10, 2026	54.17	54.48	54.11	54.32	54.32	0.41%	51,475
Aug 7, 2026	54.50	54.50	53.96	54.10	54.10	0.24%	24,940
Aug 6, 2026	54.32	54.40	53.91	53.97	53.97	-0.79%	33,238
Aug 5, 2026	54.89	54.89	54.27	54.40	54.40	-	153,822
Aug 4, 2026	53.59	54.68	53.35	54.40	54.40	2.45%	62,456
Aug 3, 2026	52.65	53.14	52.28	53.10	53.10	1.88%	71,282
Jul 31, 2026	52.09	52.27	51.67	52.12	52.12	0.81%	651,275
Jul 30, 2026	51.57	51.91	51.25	51.70	51.70	0.98%	89,271
Jul 29, 2026	52.27	52.27	51.20	51.20	51.20	-2.05%	87,056
Jul 28, 2026	52.42	52.42	51.90	52.27	52.27	0.27%	118,413
Jul 27, 2026	51.99	52.38	51.78	52.13	52.13	1.66%	222,820
Jul 24, 2026	51.79	51.91	51.28	51.28	51.28	-0.77%	46,565
Jul 23, 2026	51.95	52.00	51.62	51.68	51.68	-1.45%	70,007
Jul 22, 2026	52.19	52.44	52.01	52.44	52.44	0.27%	93,502
Jul 21, 2026	52.08	52.30	51.99	52.30	52.30	0.42%	39,691
Jul 20, 2026	52.29	52.46	51.98	52.08	52.08	-0.59%	69,412
Jul 17, 2026	52.46	52.64	52.20	52.39	52.39	-0.46%	62,565
Jul 16, 2026	52.78	53.00	52.56	52.63	52.63	-0.28%	71,938
Jul 15, 2026	52.59	52.79	52.42	52.78	52.78	0.44%	67,979
Jul 14, 2026	52.65	52.65	52.33	52.55	52.55	-0.76%	46,212