BVMF:A1RE34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	65.33	66.78	65.17	65.17	65.17	-2.25%	2,425
Jun 2, 2026	61.25	66.67	61.08	66.67	66.67	8.85%	7
Jun 1, 2026	63.38	63.38	61.25	61.25	61.25	-3.36%	54
May 29, 2026	63.94	63.94	62.82	63.38	63.38	0.13%	17
May 28, 2026	63.19	63.42	63.19	63.30	63.30	0.97%	19
May 27, 2026	62.95	62.95	62.69	62.69	62.69	4.38%	38
May 26, 2026	60.40	60.40	60.06	60.06	60.06	-0.89%	97
May 25, 2026	60.60	60.60	60.60	60.60	60.60	-	50
May 22, 2026	60.13	60.60	60.13	60.60	60.60	1.58%	132
May 21, 2026	60.05	60.05	59.66	59.66	59.66	2.86%	7
May 20, 2026	58.00	58.00	58.00	58.00	58.00	-	2
May 19, 2026	58.00	58.00	58.00	58.00	58.00	-	24
May 18, 2026	57.72	58.25	57.72	58.00	58.00	0.49%	506
May 15, 2026	57.55	57.72	57.55	57.72	57.72	0.30%	9
May 13, 2026	57.72	57.72	56.50	57.55	57.55	1.16%	114
May 12, 2026	57.06	57.06	56.50	56.89	56.89	1.83%	103
May 11, 2026	57.44	57.44	55.87	55.87	55.87	-1.76%	14
May 8, 2026	56.35	57.11	56.35	56.87	56.87	0.92%	167
May 7, 2026	56.60	56.60	56.35	56.35	56.35	-2.24%	12
May 6, 2026	54.90	57.79	54.90	57.64	57.64	6.74%	64
May 5, 2026	51.88	54.00	51.32	54.00	54.00	7.02%	124
May 4, 2026	50.62	51.30	50.46	50.46	50.46	-0.32%	150
Apr 30, 2026	51.10	51.10	50.62	50.62	50.62	-0.94%	181
Apr 29, 2026	50.80	51.39	50.34	51.10	51.10	2.20%	589
Apr 28, 2026	57.47	57.47	49.66	50.00	50.00	-12.13%	117
Apr 27, 2026	58.50	58.50	56.90	56.90	56.90	-2.64%	11
Apr 24, 2026	58.44	58.44	58.44	58.44	58.44	0.31%	100
Apr 23, 2026	57.89	58.26	57.12	58.26	58.26	-	28
Apr 22, 2026	59.69	59.69	58.13	58.26	58.26	-4.52%	28
Apr 20, 2026	60.66	61.08	59.76	61.02	61.02	0.99%	339
Apr 17, 2026	60.17	60.42	60.17	60.42	60.42	0.78%	52
Apr 16, 2026	59.59	59.95	59.24	59.95	59.95	5.14%	592
Apr 15, 2026	57.02	57.02	57.02	57.02	57.02	1.01%	2
Apr 14, 2026	55.66	56.45	55.66	56.45	56.45	3.58%	2,428
Apr 13, 2026	54.10	54.55	53.75	54.50	54.50	3.10%	16
Apr 10, 2026	56.82	56.82	52.79	52.86	52.86	-6.03%	3,266
Apr 9, 2026	56.25	56.25	56.25	56.25	56.25	-2.14%	10
Apr 8, 2026	57.72	57.78	57.24	57.48	57.48	1.16%	1,021
Apr 7, 2026	56.12	56.82	55.50	56.82	56.82	2.27%	37
Apr 6, 2026	55.74	56.16	55.18	55.56	55.56	0.69%	61
Apr 2, 2026	56.50	56.50	53.76	55.18	55.18	-1.46%	2,040
Apr 1, 2026	60.18	61.20	56.00	56.00	56.00	-6.84%	254
Mar 31, 2026	65.02	65.02	60.11	60.11	60.11	-6.65%	84
Mar 27, 2026	65.00	65.00	65.00	65.00	64.39	4.40%	17
Mar 26, 2026	62.36	62.90	62.26	62.26	61.68	2.88%	62
Mar 25, 2026	62.33	62.33	60.52	60.52	59.95	-3.12%	123
Mar 24, 2026	62.82	62.82	62.47	62.47	61.88	-1.42%	22
Mar 23, 2026	63.36	63.37	63.36	63.37	62.78	0.35%	14
Mar 20, 2026	63.15	63.15	63.15	63.15	62.56	-0.06%	70
Mar 18, 2026	63.83	63.83	63.19	63.19	62.60	-1.13%	13