BVMF:ADPR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	49.90	49.90	49.50	49.50	49.50	-1.10%	11
Jun 5, 2026	49.15	50.08	49.15	50.05	50.05	4.93%	59
Jun 3, 2026	47.70	47.70	47.70	47.70	47.70	-0.93%	11
Jun 2, 2026	48.30	48.30	48.15	48.15	48.15	5.13%	64
May 26, 2026	45.80	45.80	45.80	45.80	45.80	-2.76%	5
May 22, 2026	47.05	47.10	47.05	47.10	47.10	3.11%	16
May 20, 2026	45.58	45.68	45.58	45.68	45.68	-1.83%	282
May 19, 2026	47.10	47.10	46.53	46.53	46.53	0.85%	32
May 18, 2026	59.93	59.93	45.96	46.14	46.14	2.53%	15
May 15, 2026	46.28	46.28	45.00	45.00	45.00	3.97%	168
May 14, 2026	44.07	44.07	43.28	43.28	43.28	1.12%	69
May 11, 2026	42.80	42.80	42.80	42.80	42.80	-2.82%	100
May 7, 2026	44.04	44.04	44.04	44.04	44.04	2.42%	1
May 5, 2026	43.00	43.00	43.00	43.00	43.00	-1.56%	18
May 4, 2026	43.91	43.91	43.67	43.68	43.68	5.69%	24
Apr 28, 2026	41.33	41.33	41.33	41.33	41.33	0.49%	372
Apr 24, 2026	41.52	41.52	41.13	41.13	41.13	-2.33%	120
Apr 22, 2026	41.87	42.27	41.87	42.11	42.11	0.67%	70
Apr 20, 2026	41.97	41.97	41.83	41.83	41.83	0.67%	5
Apr 17, 2026	41.22	41.55	41.22	41.55	41.55	1.59%	31
Apr 15, 2026	40.93	40.93	40.90	40.90	40.90	3.28%	11
Apr 10, 2026	40.56	40.56	39.51	39.60	39.60	-4.62%	546
Apr 9, 2026	42.50	42.50	41.52	41.52	41.52	-2.99%	13
Apr 8, 2026	42.90	42.90	42.70	42.80	42.80	-0.47%	17
Apr 2, 2026	43.22	43.22	43.00	43.00	43.00	-0.53%	3
Apr 1, 2026	40.00	43.52	39.00	43.23	43.23	-1.84%	9,494
Mar 31, 2026	44.04	44.04	44.04	44.04	44.04	-1.61%	150
Mar 30, 2026	44.76	44.76	44.76	44.76	44.76	-	1
Mar 26, 2026	44.12	44.76	44.12	44.76	44.76	1.45%	13
Mar 25, 2026	44.00	44.12	44.00	44.12	44.12	-3.88%	16
Mar 23, 2026	45.90	45.90	45.90	45.90	45.90	1.44%	1
Mar 18, 2026	45.25	45.25	45.25	45.25	45.25	-1.20%	1
Mar 16, 2026	43.75	46.00	43.65	45.80	45.80	1.28%	692
Mar 13, 2026	44.58	45.22	44.58	45.22	45.22	-0.33%	39
Mar 12, 2026	45.36	45.37	45.35	45.37	45.37	-1.38%	5,121
Mar 10, 2026	46.25	46.25	46.25	46.25	46.00	-3.53%	14
Mar 9, 2026	47.94	47.94	47.94	47.94	47.68	-3.05%	6
Mar 6, 2026	49.00	51.35	48.40	49.45	49.19	2.00%	5,508
Mar 5, 2026	47.01	48.48	47.01	48.48	48.22	1.96%	304
Mar 4, 2026	49.00	49.00	47.09	47.55	47.30	-	5,710
Mar 3, 2026	47.55	47.55	47.55	47.55	47.30	2.04%	3
Mar 2, 2026	46.60	46.60	46.60	46.60	46.35	3.14%	20
Feb 27, 2026	45.18	45.18	45.18	45.18	44.94	-	1
Feb 25, 2026	44.39	45.18	44.39	45.18	44.94	2.73%	12,388
Feb 24, 2026	43.98	43.98	43.98	43.98	43.74	-2.27%	1,000
Feb 23, 2026	46.65	46.65	45.00	45.00	44.76	-2.66%	12
Feb 20, 2026	46.23	46.23	46.23	46.23	45.98	-0.90%	1
Feb 19, 2026	47.70	47.70	46.65	46.65	46.40	-1.33%	41
Feb 18, 2026	47.10	47.45	47.00	47.28	47.03	1.68%	11,435
Feb 13, 2026	46.18	46.50	46.10	46.50	46.25	1.20%	79