BVMF:ADPR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.90%	5,121
Mar 10, 2026	46.25	46.25	46.25	46.25	45.99	-3.53%	14
Mar 9, 2026	47.94	47.94	47.94	47.94	47.67	-3.05%	6
Mar 6, 2026	49.00	51.35	48.40	49.45	49.17	2.00%	5,508
Mar 5, 2026	47.01	48.48	47.01	48.48	48.21	1.96%	304
Mar 4, 2026	49.00	49.00	47.09	47.55	47.28	-	5,710
Mar 3, 2026	47.55	47.55	47.55	47.55	47.28	2.04%	3
Mar 2, 2026	46.60	46.60	46.60	46.60	46.34	3.14%	20
Feb 27, 2026	45.18	45.18	45.18	45.18	44.93	-	1
Feb 25, 2026	44.39	45.18	44.39	45.18	44.93	2.73%	12,388
Feb 24, 2026	43.98	43.98	43.98	43.98	43.73	-2.27%	1,000
Feb 23, 2026	46.65	46.65	45.00	45.00	44.75	-2.66%	12
Feb 20, 2026	46.23	46.23	46.23	46.23	45.97	-0.90%	1
Feb 19, 2026	47.70	47.70	46.65	46.65	46.39	-1.33%	41
Feb 18, 2026	47.10	47.45	47.00	47.28	47.02	1.68%	11,435
Feb 13, 2026	46.18	46.50	46.10	46.50	46.24	1.20%	79
Feb 12, 2026	47.55	47.55	45.34	45.95	45.69	-3.87%	244
Feb 11, 2026	48.60	48.60	47.80	47.80	47.53	-1.65%	764
Feb 10, 2026	49.00	49.00	48.60	48.60	48.33	-0.92%	4
Feb 9, 2026	50.00	50.21	48.76	49.05	48.78	-5.82%	313
Feb 5, 2026	52.08	52.08	52.08	52.08	51.79	-	1
Feb 3, 2026	53.01	53.01	52.08	52.08	51.79	-3.47%	21
Feb 2, 2026	54.44	54.44	53.95	53.95	53.65	0.35%	32
Jan 29, 2026	54.10	54.10	53.60	53.76	53.46	-0.81%	7
Jan 28, 2026	53.65	54.20	53.65	54.20	53.90	-5.11%	1,161
Jan 26, 2026	56.27	57.12	56.27	57.12	56.80	-0.14%	398
Jan 23, 2026	57.20	57.20	57.20	57.20	56.88	0.37%	1
Jan 21, 2026	57.57	57.57	56.99	56.99	56.67	-0.02%	26
Jan 20, 2026	57.68	57.68	57.00	57.00	56.68	-1.18%	68
Jan 14, 2026	57.68	57.68	57.68	57.68	57.36	-0.35%	1
Jan 13, 2026	57.88	57.88	57.88	57.88	57.56	-3.24%	1
Jan 9, 2026	59.82	59.82	59.82	59.82	59.49	0.71%	1