BSPB.MEBSPB.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $310.37 | $315.00 | $309.75 | $312.50 | 822,420 |
| 1/14/2026 | $309.45 | $315.90 | $307.13 | $309.77 | 822,420 |
| 1/13/2026 | $302.39 | $311.22 | $300.20 | $310.14 | 1.04M |
| 1/12/2026 | $306.43 | $308.85 | $299.90 | $301.51 | 903,700 |
| 1/9/2026 | $306.09 | $307.71 | $306.05 | $306.43 | 96,330 |
| 1/8/2026 | $308.50 | $309.00 | $305.88 | $306.09 | 209,490 |
| 1/6/2026 | $309.52 | $311.97 | $308.00 | $308.91 | 203,590 |
| 1/5/2026 | $308.55 | $310.61 | $307.21 | $310.11 | 198,180 |
| 12/30/2025 | $308.60 | $310.57 | $308.40 | $308.56 | 413,700 |
| 12/29/2025 | $311.22 | $313.44 | $308.05 | $308.60 | 673,950 |
| 12/28/2025 | $312.00 | $312.20 | $309.92 | $310.69 | 108,480 |
| 12/27/2025 | $313.20 | $313.59 | $311.11 | $312.00 | 123,450 |
| 12/26/2025 | $311.04 | $314.10 | $311.01 | $313.42 | 741,880 |
| 12/25/2025 | $310.24 | $315.02 | $309.42 | $311.04 | 741,880 |
| 12/24/2025 | $312.52 | $314.00 | $309.43 | $310.73 | 741,880 |
| 12/23/2025 | $307.70 | $314.57 | $307.09 | $312.91 | 741,880 |
| 12/22/2025 | $308.70 | $311.50 | $305.32 | $307.90 | 741,930 |
| 12/21/2025 | $308.37 | $308.70 | $308.00 | $308.70 | 36,900 |
| 12/20/2025 | $308.00 | $308.70 | $307.67 | $308.37 | 51,740 |
| 12/19/2025 | $309.10 | $313.68 | $308.10 | $308.10 | 917,560 |
| 12/18/2025 | $310.30 | $311.50 | $307.67 | $309.17 | 1.26M |
| 12/17/2025 | $305.30 | $310.50 | $304.21 | $309.54 | 1.70M |
| 12/16/2025 | $317.85 | $318.28 | $302.00 | $305.42 | 4.46M |
| 12/15/2025 | $322.92 | $322.92 | $315.87 | $317.75 | 1.30M |
| 12/14/2025 | $322.16 | $322.67 | $321.46 | $322.67 | 33,820 |
| 12/13/2025 | $322.10 | $322.85 | $321.00 | $322.24 | 42,470 |
| 12/12/2025 | $324.90 | $325.45 | $321.21 | $321.72 | 657,480 |
| 12/11/2025 | $321.96 | $326.25 | $320.18 | $325.05 | 724,010 |
| 12/10/2025 | $322.81 | $324.21 | $320.09 | $320.80 | 665,310 |
| 12/9/2025 | $325.70 | $326.58 | $321.20 | $322.80 | 671,200 |
| 12/8/2025 | $326.60 | $330.79 | $325.31 | $325.45 | 674,540 |
| 12/5/2025 | $325.09 | $329.63 | $324.90 | $326.01 | 959,440 |
| 12/4/2025 | $325.00 | $328.00 | $324.40 | $324.50 | 959,440 |
| 12/3/2025 | $331.30 | $331.70 | $323.40 | $324.62 | 961,220 |
| 12/2/2025 | $333.39 | $333.94 | $330.14 | $331.84 | 573,850 |
| 12/1/2025 | $335.18 | $335.99 | $331.08 | $332.85 | 574,340 |
| 11/30/2025 | $333.84 | $335.19 | $333.49 | $334.95 | 32,280 |
| 11/29/2025 | $334.80 | $335.18 | $333.41 | $334.50 | 18,090 |
| 11/28/2025 | $333.04 | $335.58 | $331.59 | $334.64 | 434,440 |
| 11/27/2025 | $336.44 | $337.77 | $332.14 | $333.30 | 324,970 |
| 11/26/2025 | $338.56 | $338.89 | $335.77 | $336.34 | 386,110 |
| 11/25/2025 | $336.36 | $341.36 | $335.52 | $337.32 | 621,370 |
| 11/24/2025 | $340.20 | $343.73 | $335.13 | $336.40 | 647,670 |
| 11/21/2025 | $348.81 | $349.88 | $338.20 | $340.06 | 1.03M |
| 11/20/2025 | $345.17 | $349.50 | $343.01 | $348.78 | 684,670 |
| 11/19/2025 | $340.79 | $350.80 | $340.15 | $345.00 | 687,630 |
| 11/18/2025 | $338.11 | $347.37 | $337.11 | $340.56 | 426,890 |
| 11/17/2025 | $342.90 | $344.00 | $337.24 | $338.12 | 312,420 |
| 11/16/2025 | $343.29 | $344.09 | $342.58 | $343.50 | 11,120 |
| 11/15/2025 | $344.58 | $344.58 | $343.23 | $343.90 | 8,640 |
| 11/14/2025 | $344.97 | $347.00 | $343.24 | $344.70 | 237,080 |
| 11/13/2025 | $344.00 | $346.71 | $341.14 | $344.95 | 320,200 |
| 11/12/2025 | $346.60 | $346.75 | $340.03 | $343.85 | 246,620 |
| 11/11/2025 | $342.61 | $346.55 | $342.00 | $344.97 | 327,200 |
| 11/10/2025 | $341.00 | $347.69 | $340.70 | $342.61 | 424,520 |
| 11/9/2025 | $341.40 | $342.95 | $340.83 | $340.83 | 23,680 |
| 11/8/2025 | $339.68 | $341.44 | $339.33 | $340.88 | 11,470 |
| 11/7/2025 | $337.55 | $341.14 | $336.93 | $339.42 | 317,850 |
| 11/6/2025 | $339.63 | $339.73 | $336.00 | $337.55 | 250,190 |
| 11/5/2025 | $338.61 | $341.95 | $336.00 | $339.15 | 383,790 |
| 11/3/2025 | $334.25 | $339.50 | $332.71 | $338.60 | 144,970 |
| 11/1/2025 | $331.37 | $335.33 | $330.15 | $334.26 | 137,510 |
| 10/31/2025 | $332.70 | $335.10 | $330.00 | $331.37 | 305,230 |
| 10/30/2025 | $332.01 | $335.13 | $327.04 | $332.34 | 411,570 |
| 10/29/2025 | $336.09 | $337.58 | $329.80 | $332.01 | 470,370 |