BVMF:SSFO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	58.35	58.35	56.60	56.60	56.60	-3.45%	8,426
Sep 16, 2026	60.00	60.03	58.35	58.62	58.62	-3.48%	13,329
Sep 15, 2026	60.00	62.00	59.70	60.80	60.73	-0.33%	19,124
Sep 14, 2026	59.83	61.00	59.29	61.00	60.93	5.57%	8,750
Sep 11, 2026	56.16	58.02	56.00	57.78	57.71	1.37%	8,665
Sep 10, 2026	56.50	57.93	56.16	57.00	56.93	2.13%	8,039
Sep 9, 2026	56.86	58.55	55.81	55.81	55.75	-1.85%	12,322
Sep 8, 2026	59.54	59.54	56.85	56.86	56.80	-5.99%	22,189
Sep 4, 2026	59.87	61.31	59.87	60.48	60.41	-1.01%	109,920
Sep 3, 2026	60.01	62.00	60.01	61.10	61.03	2.53%	17,891
Sep 2, 2026	60.18	61.75	58.75	59.59	59.52	-1.50%	19,874
Sep 1, 2026	59.75	61.22	59.47	60.50	60.43	-0.77%	60,066
Aug 31, 2026	60.40	61.85	59.50	60.97	60.90	0.88%	33,987
Aug 28, 2026	58.50	62.29	58.34	60.44	60.37	3.78%	29,858
Aug 27, 2026	53.16	59.73	52.82	58.24	58.17	10.26%	116,409
Aug 26, 2026	47.50	52.82	46.71	52.82	52.76	9.36%	5,295
Aug 25, 2026	48.29	49.01	47.90	48.30	48.24	-0.94%	16,245
Aug 24, 2026	49.19	49.78	48.76	48.76	48.70	-	4,056
Aug 21, 2026	48.99	49.39	48.28	48.76	48.70	-0.49%	3,274
Aug 20, 2026	48.70	49.00	47.92	49.00	48.94	-3.87%	10,157
Aug 19, 2026	46.50	50.97	45.50	50.97	50.91	9.59%	11,574
Aug 18, 2026	45.76	47.15	45.68	46.51	46.46	4.85%	9,332
Aug 17, 2026	46.15	46.15	44.36	44.36	44.31	-5.62%	5,391
Aug 14, 2026	48.00	48.21	46.39	47.00	46.95	-0.86%	9,512
Aug 13, 2026	46.00	47.74	45.17	47.41	47.36	3.76%	5,867
Aug 12, 2026	45.19	45.89	45.04	45.69	45.64	-1.02%	17,420
Aug 11, 2026	45.64	46.50	45.50	46.16	46.11	1.01%	6,500
Aug 10, 2026	44.21	46.03	44.04	45.70	45.65	4.89%	25,361
Aug 7, 2026	44.27	45.00	43.57	43.57	43.52	0.86%	64,591
Aug 6, 2026	45.25	45.25	42.47	43.20	43.15	-3.57%	58,213
Aug 5, 2026	44.66	45.14	44.30	44.80	44.75	0.88%	6,661
Aug 4, 2026	42.71	44.50	42.71	44.41	44.36	5.14%	9,980
Aug 3, 2026	43.50	44.58	42.24	42.24	42.19	1.71%	26,175
Jul 31, 2026	41.68	42.45	41.53	41.53	41.48	-0.05%	598
Jul 30, 2026	42.05	42.10	40.63	41.55	41.50	-3.21%	37,239
Jul 29, 2026	42.31	44.13	42.12	42.93	42.88	1.47%	24,639
Jul 28, 2026	41.04	42.92	41.04	42.31	42.26	5.14%	19,691
Jul 27, 2026	38.75	41.00	38.75	40.24	40.19	6.46%	8,458
Jul 24, 2026	36.57	37.90	36.57	37.80	37.76	4.91%	5,845
Jul 23, 2026	37.07	37.20	35.85	36.03	35.99	-2.81%	3,210
Jul 22, 2026	38.60	38.60	37.07	37.07	37.03	-3.96%	5,158
Jul 21, 2026	39.65	39.67	38.50	38.60	38.56	-1.66%	1,104
Jul 20, 2026	38.65	40.57	38.57	39.25	39.21	-0.15%	1,471
Jul 17, 2026	39.90	40.83	39.30	39.31	39.27	0.54%	5,141
Jul 16, 2026	39.24	40.43	38.71	39.10	39.06	-1.09%	1,804
Jul 15, 2026	39.70	39.90	38.50	39.53	39.48	3.94%	4,511
Jul 14, 2026	39.00	39.45	37.09	38.03	37.99	-3.89%	8,609
Jul 13, 2026	38.25	40.28	38.25	39.57	39.52	4.30%	5,113
Jul 10, 2026	38.09	38.54	37.74	37.94	37.90	-0.68%	42,127
Jul 9, 2026	37.51	38.20	36.66	38.20	38.16	-0.08%	1,071