BMV:ANGELD10 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	29.05	29.55	29.05	29.12	29.12	0.24%	864,107
Apr 8, 2026	29.40	29.60	29.00	29.05	29.05	4.87%	260,089
Apr 7, 2026	28.11	28.16	27.60	27.70	27.70	-1.39%	703,516
Apr 6, 2026	28.57	28.57	27.75	28.09	28.09	-2.06%	461,292
Apr 1, 2026	27.80	28.68	27.80	28.68	28.68	3.02%	72,219
Mar 31, 2026	27.20	27.95	27.20	27.84	27.84	4.58%	321,991
Mar 30, 2026	26.90	26.98	26.56	26.62	26.62	1.06%	756,315
Mar 27, 2026	26.60	26.80	26.34	26.34	26.34	-1.27%	460,356
Mar 26, 2026	28.26	28.26	26.68	26.68	26.68	-3.72%	62,043
Mar 25, 2026	26.50	27.71	26.50	27.71	27.71	7.32%	236,820
Mar 24, 2026	25.02	25.85	24.89	25.82	25.82	4.32%	124,098
Mar 23, 2026	25.00	25.00	24.61	24.75	24.75	0.49%	63,213
Mar 20, 2026	24.67	24.90	24.50	24.63	24.63	-3.60%	65,184
Mar 19, 2026	25.17	25.55	24.86	25.55	25.55	-0.89%	82,620
Mar 18, 2026	25.80	26.05	25.78	25.78	25.78	-1.45%	76,955
Mar 17, 2026	26.16	26.16	25.98	26.16	26.16	1.75%	54,976
Mar 13, 2026	25.98	25.98	25.71	25.71	25.71	-1.31%	54,141
Mar 12, 2026	26.30	26.30	25.90	26.05	26.05	-4.40%	68,393
Mar 11, 2026	27.68	27.68	27.03	27.25	27.25	0.41%	54,636
Mar 10, 2026	27.07	27.59	27.07	27.14	27.14	1.42%	1,558,038
Mar 9, 2026	26.00	26.83	25.69	26.76	26.76	-1.29%	73,742
Mar 6, 2026	27.30	27.70	27.11	27.11	27.11	-3.80%	64,535
Mar 5, 2026	28.78	28.78	28.13	28.18	28.18	-5.47%	998,618
Mar 4, 2026	28.60	29.82	28.45	29.81	29.81	5.86%	1,822,437
Mar 3, 2026	27.80	28.30	26.90	28.16	28.16	-5.95%	2,563,960
Mar 2, 2026	30.36	30.36	29.88	29.94	29.94	-2.95%	54,825
Feb 27, 2026	30.50	30.87	30.41	30.85	30.85	0.78%	4,363
Feb 26, 2026	30.51	30.61	30.22	30.61	30.61	0.72%	55,429
Feb 25, 2026	30.08	30.41	30.08	30.39	30.39	0.53%	61,517
Feb 24, 2026	29.53	30.25	29.53	30.23	30.23	0.93%	54,002
Feb 23, 2026	30.65	30.65	29.90	29.95	29.95	-2.28%	54,854
Feb 20, 2026	30.39	30.65	30.39	30.65	30.65	1.56%	72,708
Feb 19, 2026	30.17	30.50	30.17	30.18	30.18	-0.03%	55,929
Feb 18, 2026	30.47	30.52	30.19	30.19	30.19	-0.59%	87,634
Feb 17, 2026	30.14	30.37	30.14	30.37	30.37	-0.56%	54,049
Feb 16, 2026	30.46	30.63	30.46	30.54	30.54	-0.36%	54,144
Feb 13, 2026	30.50	30.65	29.51	30.65	30.65	1.79%	59,264
Feb 12, 2026	31.00	31.35	29.81	30.11	30.11	-2.11%	845,011
Feb 11, 2026	31.00	31.00	30.01	30.76	30.76	0.89%	54,205
Feb 10, 2026	30.47	30.75	30.40	30.49	30.49	-0.68%	55,627
Feb 9, 2026	30.35	30.70	30.01	30.70	30.70	1.99%	61,396
Feb 6, 2026	29.15	30.25	28.92	30.10	30.10	5.73%	60,730
Feb 5, 2026	28.25	28.90	27.69	28.47	28.47	0.32%	62,590
Feb 4, 2026	29.95	29.95	27.98	28.38	28.38	-2.94%	65,169
Feb 3, 2026	29.24	29.24	28.65	29.24	29.24	6.37%	73,963
Jan 30, 2026	31.00	31.00	27.49	27.49	27.49	-5.37%	61,197
Jan 29, 2026	29.08	29.58	28.99	29.05	29.05	-1.36%	59,732
Jan 28, 2026	28.89	29.65	28.87	29.45	29.45	3.08%	63,735
Jan 27, 2026	28.41	28.57	28.41	28.57	28.57	0.39%	67,739
Jan 26, 2026	28.86	28.89	28.44	28.46	28.46	1.28%	55,336