BVMF:STBP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	14.16	14.18	14.15	14.18	14.18	0.21%	3,096,000
Aug 21, 2025	14.13	14.16	14.13	14.15	14.15	0.14%	3,385,700
Aug 20, 2025	14.12	14.14	14.12	14.13	14.13	-	16,245,500
Aug 19, 2025	14.13	14.13	14.11	14.13	14.13	-	19,981,500
Aug 18, 2025	14.11	14.13	14.11	14.13	14.13	0.14%	1,954,600
Aug 15, 2025	14.12	14.13	14.11	14.11	14.11	-0.14%	4,564,500
Aug 14, 2025	14.10	14.13	14.10	14.13	14.13	0.14%	1,322,500
Aug 13, 2025	14.05	14.15	14.05	14.11	14.11	0.14%	3,352,000
Aug 12, 2025	14.11	14.13	14.09	14.09	14.09	0.36%	8,621,300
Aug 11, 2025	13.99	14.04	13.98	14.04	14.04	0.29%	4,179,300
Aug 8, 2025	13.98	14.00	13.96	14.00	14.00	0.07%	2,400,200
Aug 7, 2025	13.98	13.99	13.95	13.99	13.99	0.21%	1,437,400
Aug 6, 2025	13.98	13.98	13.95	13.96	13.96	0.07%	1,950,400
Aug 5, 2025	13.95	13.98	13.95	13.95	13.95	-	8,148,100
Aug 4, 2025	14.00	14.00	13.95	13.95	13.95	-0.07%	4,629,500
Aug 1, 2025	13.97	13.97	13.94	13.96	13.96	0.07%	1,884,000
Jul 31, 2025	13.93	13.97	13.93	13.95	13.95	-0.14%	1,579,200
Jul 30, 2025	13.87	14.00	13.87	13.97	13.97	0.72%	2,674,400
Jul 29, 2025	14.00	14.00	13.86	13.87	13.87	-0.57%	8,055,700
Jul 28, 2025	13.96	13.96	13.90	13.95	13.95	0.14%	1,773,500
Jul 25, 2025	13.90	13.93	13.87	13.93	13.93	0.29%	809,300
Jul 24, 2025	13.85	13.89	13.84	13.89	13.89	0.22%	1,328,800
Jul 23, 2025	13.92	13.92	13.85	13.86	13.86	-0.36%	18,850,500
Jul 22, 2025	13.90	13.92	13.87	13.91	13.91	0.14%	1,288,900
Jul 21, 2025	13.89	13.89	13.83	13.89	13.89	0.22%	1,555,400
Jul 18, 2025	13.80	13.86	13.80	13.86	13.86	0.29%	2,018,100
Jul 17, 2025	13.81	13.86	13.81	13.82	13.82	-0.07%	1,096,100
Jul 16, 2025	13.83	13.86	13.79	13.83	13.83	-0.22%	1,921,600
Jul 15, 2025	13.79	13.88	13.79	13.86	13.86	0.51%	1,412,300
Jul 14, 2025	13.79	13.82	13.79	13.79	13.79	-0.22%	1,046,000
Jul 11, 2025	13.79	13.82	13.78	13.82	13.82	0.29%	2,035,200
Jul 10, 2025	13.80	13.81	13.78	13.78	13.78	-0.29%	1,996,800
Jul 9, 2025	13.79	13.83	13.77	13.82	13.82	-	1,408,100
Jul 8, 2025	13.77	13.82	13.77	13.82	13.82	0.36%	1,933,000
Jul 7, 2025	13.76	13.79	13.76	13.77	13.77	0.07%	2,970,900
Jul 4, 2025	13.77	13.78	13.76	13.76	13.76	-0.07%	941,100
Jul 3, 2025	13.80	13.81	13.77	13.77	13.77	-0.29%	1,370,000
Jul 2, 2025	13.77	13.82	13.75	13.81	13.81	0.36%	4,130,800
Jul 1, 2025	13.82	13.83	13.76	13.76	13.76	-0.51%	1,640,600
Jun 30, 2025	13.79	13.83	13.76	13.83	13.83	0.58%	4,160,900
Jun 27, 2025	13.75	13.79	13.75	13.75	13.75	-	1,897,300
Jun 26, 2025	13.77	13.78	13.73	13.75	13.75	0.07%	1,902,500
Jun 25, 2025	13.80	13.80	13.74	13.74	13.74	-0.36%	1,582,500
Jun 24, 2025	13.72	13.79	13.69	13.79	13.79	0.66%	7,015,700
Jun 23, 2025	13.71	13.72	13.68	13.70	13.70	0.07%	2,812,900
Jun 20, 2025	13.73	13.75	13.69	13.69	13.69	-0.36%	7,424,700
Jun 18, 2025	13.75	13.76	13.73	13.74	13.74	-0.15%	3,176,800
Jun 17, 2025	13.76	13.76	13.73	13.76	13.76	0.07%	9,763,600
Jun 16, 2025	13.72	13.75	13.70	13.75	13.75	0.29%	6,748,500
Jun 13, 2025	13.69	13.72	13.69	13.71	13.71	0.07%	1,859,700