Banco Santander (Brasil) S.A. (BSBR)
NYSE: BSBR · Real-Time Price · USD
4.690
-0.030 (-0.64%)
Aug 1, 2025, 4:00 PM - Market closed

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.804.854.684.694.69-0.64%453,062
Jul 31, 20254.664.754.664.724.72-0.84%423,774
Jul 30, 20254.624.814.624.764.76-0.42%1,282,081
Jul 29, 20254.744.814.714.784.781.06%405,415
Jul 28, 20254.754.784.714.734.73-0.63%616,094
Jul 25, 20254.794.814.754.764.76-0.42%333,698
Jul 24, 20254.784.814.734.784.78-1.44%579,650
Jul 23, 20254.744.874.744.854.852.54%554,369
Jul 22, 20254.744.774.704.734.73-676,144
Jul 21, 20254.784.804.724.734.73-2.47%704,987
Jul 18, 20255.025.084.824.854.75-5.27%1,162,873
Jul 17, 20255.005.134.985.125.022.40%617,316
Jul 16, 20254.945.024.895.004.900.40%843,164
Jul 15, 20254.955.004.904.984.881.22%809,957
Jul 14, 20255.005.004.914.924.82-2.19%837,469
Jul 11, 20255.065.075.005.034.93-1.37%676,722
Jul 10, 20255.115.165.055.105.00-3.23%711,317
Jul 9, 20255.325.345.255.275.17-1.68%675,665
Jul 8, 20255.345.375.315.365.250.75%563,237
Jul 7, 20255.405.425.315.325.21-2.74%553,858
Jul 3, 20255.475.505.445.475.360.37%235,246
Jul 2, 20255.485.485.375.455.34-1.09%311,065
Jul 1, 20255.485.535.455.515.401.10%453,511
Jun 30, 20255.325.485.305.455.342.44%519,677
Jun 27, 20255.325.365.305.325.21-380,155
Jun 26, 20255.305.345.285.325.211.72%382,525
Jun 25, 20255.335.335.235.235.13-2.97%430,429
Jun 24, 20255.335.495.335.395.281.70%407,094
Jun 23, 20255.295.305.225.305.19-0.75%258,981
Jun 20, 20255.445.445.315.345.23-2.02%487,918
Jun 18, 20255.455.515.435.455.34-364,836
Jun 17, 20255.445.495.415.455.34-0.37%385,968
Jun 16, 20255.455.535.455.475.361.11%578,885
Jun 13, 20255.285.455.285.415.300.56%371,959
Jun 12, 20255.435.435.365.385.27-1.28%363,772
Jun 11, 20255.365.495.325.455.344.81%740,887
Jun 10, 20255.205.245.145.205.100.78%345,408
Jun 9, 20255.155.195.095.165.06-0.58%787,833
Jun 6, 20255.195.215.115.195.090.39%375,393
Jun 5, 20255.205.225.145.175.070.19%321,026
Jun 4, 20255.295.325.155.165.06-2.27%313,502
Jun 3, 20255.205.305.165.285.181.54%519,027
Jun 2, 20255.285.285.165.205.10-397,952
May 30, 20255.255.255.165.205.10-1.70%263,799
May 29, 20255.285.325.245.295.180.57%313,887
May 28, 20255.375.375.255.265.16-1.50%256,899
May 27, 20255.415.445.305.345.230.75%522,926
May 23, 20255.155.315.135.305.190.76%458,114
May 22, 20255.255.405.245.265.16-757,561
May 21, 20255.355.355.235.265.16-1.87%572,187