BVMT:STA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	62.00	63.00	60.44	62.66	62.66	-0.54%	5,475
Feb 2, 2026	63.40	63.40	62.00	63.00	63.00	-0.47%	1,229
Jan 30, 2026	63.00	63.45	61.31	63.30	63.30	3.25%	2,805
Jan 29, 2026	57.85	61.31	55.20	61.31	61.31	6.00%	4,410
Jan 28, 2026	56.10	58.94	54.50	57.84	57.84	4.01%	3,321
Jan 27, 2026	55.00	55.61	54.90	55.61	55.61	5.98%	7,082
Jan 26, 2026	50.00	52.47	50.00	52.47	52.47	6.00%	2,701
Jan 23, 2026	48.50	49.82	48.50	49.50	49.50	5.32%	2,092
Jan 22, 2026	45.00	47.00	45.00	47.00	47.00	4.44%	3,221
Jan 21, 2026	44.20	45.50	44.20	45.00	45.00	1.81%	719
Jan 20, 2026	42.40	44.50	42.40	44.20	44.20	4.25%	630
Jan 19, 2026	41.59	42.40	41.00	42.40	42.40	6.00%	834
Jan 16, 2026	37.99	40.00	37.98	40.00	40.00	5.96%	1,908
Jan 15, 2026	37.70	38.00	37.65	37.75	37.75	0.13%	994
Jan 14, 2026	37.70	37.70	37.10	37.70	37.70	-	1,238
Jan 13, 2026	37.70	37.70	37.69	37.70	37.70	-	1,531
Jan 12, 2026	37.70	37.70	37.70	37.70	37.70	-0.24%	352
Jan 9, 2026	37.80	37.80	37.50	37.79	37.79	-0.03%	744
Jan 8, 2026	37.80	37.80	37.80	37.80	37.80	-	522
Jan 7, 2026	37.50	38.00	37.40	37.80	37.80	0.80%	489
Jan 6, 2026	37.50	37.98	37.20	37.50	37.50	-0.64%	1,284
Jan 5, 2026	37.74	37.74	37.74	37.74	37.74	-0.11%	50
Jan 2, 2026	37.48	37.78	37.48	37.78	37.78	0.91%	578
Dec 30, 2025	37.00	37.45	37.00	37.44	37.44	0.38%	293
Dec 29, 2025	37.34	37.38	37.30	37.30	37.30	0.08%	179
Dec 26, 2025	36.70	37.49	36.59	37.27	37.27	1.86%	840
Dec 25, 2025	36.00	36.72	36.00	36.59	36.59	1.64%	1,286
Dec 24, 2025	37.43	37.43	36.00	36.00	36.00	-	2,407
Dec 23, 2025	37.65	37.70	36.00	36.00	36.00	-4.51%	6,713
Dec 22, 2025	36.10	37.70	36.10	37.70	37.70	1.89%	183
Dec 19, 2025	37.47	37.47	36.02	37.00	37.00	-1.86%	567
Dec 18, 2025	37.80	37.80	37.70	37.70	37.70	-0.79%	253
Dec 16, 2025	37.80	38.00	37.80	38.00	38.00	-0.99%	232
Dec 15, 2025	38.38	38.38	38.38	38.38	38.38	1.53%	2
Dec 12, 2025	37.50	38.40	37.50	37.80	37.80	-0.53%	274
Dec 11, 2025	37.90	38.00	37.24	38.00	38.00	-	266
Dec 10, 2025	37.50	38.44	37.50	38.00	38.00	-1.17%	716
Dec 9, 2025	38.46	38.46	37.70	38.45	38.45	-0.08%	5
Dec 8, 2025	37.88	38.48	37.50	38.48	38.48	-0.29%	1,456
Dec 5, 2025	38.60	38.60	37.50	38.59	38.59	0.03%	361
Dec 4, 2025	37.90	38.58	37.90	38.58	38.58	-0.03%	204
Dec 3, 2025	37.76	38.60	37.76	38.59	38.59	0.23%	113
Dec 2, 2025	38.30	38.60	38.00	38.50	38.50	-1.03%	5,104
Dec 1, 2025	38.90	39.00	37.00	38.90	38.90	1.70%	292
Nov 28, 2025	37.50	38.50	37.50	38.25	38.25	-1.92%	518
Nov 27, 2025	38.00	39.00	38.00	39.00	39.00	1.04%	211
Nov 26, 2025	38.22	38.99	38.22	38.60	38.60	-1.03%	89
Nov 25, 2025	38.99	39.00	38.99	39.00	39.00	-	101
Nov 24, 2025	38.99	39.00	38.98	39.00	39.00	3.48%	652
Nov 21, 2025	39.00	39.00	37.00	37.69	37.69	-3.11%	555