BVMF:SSFO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	41.50	42.83	40.52	40.52	40.52	-1.17%	30,646
May 18, 2026	39.83	41.13	39.25	41.00	41.00	3.98%	13,032
May 15, 2026	38.89	40.51	38.50	39.43	39.43	2.42%	24,470
May 14, 2026	38.20	38.50	37.35	38.50	38.50	-0.70%	13,177
May 13, 2026	38.46	38.77	36.90	38.77	38.77	1.84%	24,593
May 12, 2026	39.57	39.73	38.00	38.07	38.07	-4.82%	6,691
May 11, 2026	40.31	40.34	39.26	40.00	40.00	-3.38%	6,156
May 8, 2026	42.18	42.18	39.40	41.40	41.40	-0.86%	8,603
May 7, 2026	41.10	42.20	41.10	41.76	41.76	2.93%	54,554
May 6, 2026	41.87	41.87	40.15	40.57	40.57	-3.10%	10,331
May 5, 2026	42.07	42.07	40.75	41.87	41.87	1.77%	7,932
May 4, 2026	41.31	42.80	41.14	41.14	41.14	4.13%	23,804
Apr 30, 2026	41.00	41.00	39.40	39.51	39.51	-4.19%	136,787
Apr 29, 2026	40.85	41.39	40.50	41.24	41.24	0.17%	4,042
Apr 28, 2026	41.37	41.83	41.12	41.17	41.17	1.75%	1,658
Apr 27, 2026	40.50	41.51	40.04	40.46	40.46	-0.10%	6,002
Apr 24, 2026	39.79	40.60	39.52	40.50	40.50	2.82%	12,006
Apr 23, 2026	40.58	40.65	38.75	39.39	39.39	-6.35%	37,922
Apr 22, 2026	42.62	43.20	42.06	42.06	42.06	1.89%	5,096
Apr 20, 2026	41.55	42.85	41.28	41.28	41.28	0.36%	8,499
Apr 17, 2026	41.98	42.47	41.13	41.13	41.13	-0.32%	30,396
Apr 16, 2026	41.50	41.77	40.76	41.26	41.26	1.18%	35,701
Apr 15, 2026	39.63	40.78	39.42	40.78	40.78	2.90%	9,162
Apr 14, 2026	39.75	40.13	38.75	39.63	39.63	-0.13%	68,432
Apr 13, 2026	37.98	39.68	37.93	39.68	39.68	6.41%	175,100
Apr 10, 2026	38.58	38.99	37.29	37.29	37.29	-5.24%	84,120
Apr 9, 2026	41.35	41.35	38.61	39.35	39.35	-4.00%	39,518
Apr 8, 2026	43.20	43.23	40.82	40.99	40.99	-4.43%	8,778
Apr 7, 2026	43.13	43.69	42.81	42.89	42.82	-1.04%	2,093
Apr 6, 2026	42.90	43.83	42.90	43.34	43.27	-0.51%	2,598
Apr 2, 2026	43.52	43.88	42.91	43.56	43.49	0.07%	6,612
Apr 1, 2026	43.84	43.99	43.18	43.53	43.46	-0.96%	4,754
Mar 31, 2026	43.73	44.44	43.50	43.95	43.88	-0.20%	2,610
Mar 30, 2026	43.52	44.39	43.26	44.04	43.97	3.02%	2,335
Mar 27, 2026	44.18	44.18	42.60	42.75	42.68	-3.24%	229,592
Mar 26, 2026	43.37	44.35	42.80	44.18	44.11	2.89%	1,431
Mar 25, 2026	43.80	44.25	42.75	42.94	42.87	-2.39%	8,930
Mar 24, 2026	46.00	46.00	43.69	43.99	43.92	-5.21%	10,343
Mar 23, 2026	46.91	47.09	45.81	46.41	46.33	-0.77%	1,486
Mar 20, 2026	45.86	47.11	45.74	46.77	46.69	0.93%	4,166
Mar 19, 2026	46.35	47.97	46.08	46.34	46.26	-0.02%	885
Mar 18, 2026	46.17	46.35	45.74	46.35	46.27	0.61%	2,651
Mar 17, 2026	47.06	47.30	46.02	46.07	46.00	-2.10%	1,311
Mar 16, 2026	46.49	47.44	46.49	47.06	46.98	-	5,191
Mar 13, 2026	47.61	47.61	46.19	47.06	46.98	-0.15%	3,850
Mar 12, 2026	45.55	48.40	45.54	47.13	47.05	3.67%	26,734
Mar 11, 2026	46.09	46.84	44.92	45.46	45.39	-0.37%	121,905
Mar 10, 2026	46.58	46.65	44.86	45.63	45.56	-1.91%	46,979
Mar 9, 2026	48.39	48.39	46.49	46.52	46.44	-2.90%	15,375
Mar 6, 2026	48.87	48.87	47.61	47.91	47.83	-0.99%	3,567