BVMF:A1RE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	65.00	65.00	65.00	65.00	-	4.40%	-
Mar 26, 2026	62.36	62.90	62.26	62.26	62.26	2.88%	62
Mar 25, 2026	62.33	62.33	60.52	60.52	60.52	-3.12%	123
Mar 24, 2026	62.82	62.82	62.47	62.47	62.47	-1.42%	22
Mar 23, 2026	63.36	63.37	63.36	63.37	63.37	0.35%	14
Mar 20, 2026	63.15	63.15	63.15	63.15	63.15	-0.06%	70
Mar 18, 2026	63.83	63.83	63.19	63.19	63.19	-1.13%	13
Mar 17, 2026	63.91	63.91	63.91	63.91	63.91	0.93%	1
Mar 16, 2026	66.62	66.62	63.32	63.32	63.32	-2.12%	409
Mar 13, 2026	65.17	65.17	64.69	64.69	64.69	-1.93%	31
Mar 12, 2026	65.00	66.37	65.00	65.96	65.96	2.52%	62
Mar 11, 2026	64.34	64.34	64.34	64.34	64.34	-2.62%	26
Mar 10, 2026	65.73	66.22	65.40	66.07	66.07	1.16%	101
Mar 9, 2026	66.01	66.01	64.49	65.31	65.31	-2.49%	40
Mar 6, 2026	66.75	67.00	66.65	66.98	66.98	-2.05%	21
Mar 5, 2026	69.17	69.17	68.38	68.38	68.38	0.57%	17
Mar 4, 2026	67.81	67.99	67.81	67.99	67.99	-0.01%	2
Mar 3, 2026	68.00	68.00	68.00	68.00	68.00	-1.76%	40
Mar 2, 2026	69.22	69.22	69.22	69.22	69.22	-1.00%	1
Feb 27, 2026	70.14	70.14	68.67	69.92	69.92	-0.33%	233
Feb 26, 2026	70.55	70.55	70.15	70.15	70.15	1.23%	220
Feb 25, 2026	70.08	70.56	67.95	69.30	69.30	-1.11%	54
Feb 24, 2026	71.20	71.20	70.08	70.08	70.08	1.98%	3
Feb 23, 2026	68.88	68.88	68.26	68.72	68.72	-0.92%	461
Feb 20, 2026	69.29	69.36	68.96	69.36	69.36	-2.78%	127
Feb 18, 2026	71.13	71.95	71.13	71.34	71.34	4.01%	11
Feb 13, 2026	70.01	70.01	67.75	68.59	68.59	3.34%	16
Feb 12, 2026	69.24	69.24	66.37	66.37	66.37	-10.38%	175
Feb 10, 2026	73.75	74.06	73.75	74.06	74.06	3.22%	3
Feb 9, 2026	71.50	71.75	71.06	71.75	71.75	-0.35%	7
Feb 6, 2026	72.00	72.00	72.00	72.00	72.00	-0.72%	17
Feb 5, 2026	70.15	72.52	70.15	72.52	72.52	-0.64%	17
Feb 4, 2026	72.74	73.00	72.74	72.99	72.99	4.17%	5
Feb 3, 2026	70.00	70.48	70.00	70.07	70.07	-1.46%	28
Feb 2, 2026	70.91	71.68	70.91	71.11	71.11	-4.98%	507
Jan 30, 2026	70.50	74.84	69.94	74.84	74.84	6.19%	999
Jan 29, 2026	74.24	74.24	70.48	70.48	70.48	-4.11%	387
Jan 28, 2026	72.23	73.50	72.23	73.50	73.50	-1.74%	1,002
Jan 27, 2026	77.34	77.34	74.75	74.80	74.80	-2.31%	25
Jan 26, 2026	78.94	78.94	76.40	76.57	76.57	-2.03%	446
Jan 23, 2026	77.04	78.16	77.04	78.16	78.16	0.80%	445
Jan 22, 2026	77.54	77.54	77.54	77.54	77.54	0.25%	1
Jan 21, 2026	77.83	78.00	77.28	77.35	77.35	2.30%	27
Jan 20, 2026	77.28	77.67	75.61	75.61	75.61	-4.36%	296
Jan 19, 2026	77.87	79.06	77.87	79.06	79.06	2.26%	34
Jan 16, 2026	76.91	77.31	76.91	77.31	77.31	0.87%	36
Jan 15, 2026	73.91	77.10	73.91	76.64	76.64	1.62%	277
Jan 14, 2026	74.00	75.89	73.79	75.42	75.42	2.47%	684
Jan 13, 2026	73.29	73.60	73.15	73.60	73.60	0.14%	50
Jan 12, 2026	71.69	73.50	71.69	73.50	73.50	2.03%	30