BVMF:ADPR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	54.30	54.30	54.15	54.15	54.15	-1.10%	4
Jul 16, 2026	54.75	54.75	54.75	54.75	54.75	3.69%	10
Jul 15, 2026	52.80	52.80	52.80	52.80	52.80	0.76%	15
Jul 14, 2026	52.40	52.40	52.40	52.40	52.40	2.44%	2
Jul 9, 2026	51.05	51.39	50.85	51.15	51.15	-1.82%	13,105
Jul 8, 2026	52.10	52.10	52.10	52.10	52.10	-1.42%	1
Jul 7, 2026	52.85	52.85	52.85	52.85	52.85	2.92%	1
Jul 6, 2026	51.55	51.80	51.35	51.35	51.35	-2.54%	310
Jul 3, 2026	52.69	52.69	52.69	52.69	52.69	-0.49%	100
Jul 2, 2026	51.31	53.00	51.31	52.95	52.95	4.23%	221
Jul 1, 2026	49.43	50.80	49.43	50.80	50.80	5.39%	188
Jun 30, 2026	48.20	48.20	48.20	48.20	48.20	-0.31%	6
Jun 29, 2026	48.35	48.35	48.35	48.35	48.35	2.00%	1
Jun 25, 2026	47.40	47.40	47.40	47.40	47.40	-1.88%	150
Jun 12, 2026	48.31	48.31	48.31	48.31	48.31	0.01%	2
Jun 10, 2026	49.50	49.50	48.55	48.55	48.31	-1.92%	13
Jun 8, 2026	49.90	49.90	49.50	49.50	49.25	-1.10%	11
Jun 5, 2026	49.15	50.08	49.15	50.05	49.80	4.93%	59
Jun 3, 2026	47.70	47.70	47.70	47.70	47.46	-0.93%	11
Jun 2, 2026	48.30	48.30	48.15	48.15	47.91	5.13%	64
May 26, 2026	45.80	45.80	45.80	45.80	45.57	-2.76%	5
May 22, 2026	47.05	47.10	47.05	47.10	46.86	3.11%	16
May 20, 2026	45.58	45.68	45.58	45.68	45.45	-1.83%	282
May 19, 2026	47.10	47.10	46.53	46.53	46.30	0.85%	32
May 18, 2026	59.93	59.93	45.96	46.14	45.91	2.53%	15
May 15, 2026	46.28	46.28	45.00	45.00	44.77	3.97%	168
May 14, 2026	44.07	44.07	43.28	43.28	43.06	1.12%	69
May 11, 2026	42.80	42.80	42.80	42.80	42.59	-2.82%	100
May 7, 2026	44.04	44.04	44.04	44.04	43.82	2.42%	1
May 5, 2026	43.00	43.00	43.00	43.00	42.78	-1.56%	18
May 4, 2026	43.91	43.91	43.67	43.68	43.46	5.69%	24
Apr 28, 2026	41.33	41.33	41.33	41.33	41.12	0.49%	372
Apr 24, 2026	41.52	41.52	41.13	41.13	40.92	-2.33%	120
Apr 22, 2026	41.87	42.27	41.87	42.11	41.90	0.67%	70
Apr 20, 2026	41.97	41.97	41.83	41.83	41.62	0.67%	5
Apr 17, 2026	41.22	41.55	41.22	41.55	41.34	1.59%	31
Apr 15, 2026	40.93	40.93	40.90	40.90	40.69	3.28%	11
Apr 10, 2026	40.56	40.56	39.51	39.60	39.40	-4.62%	546
Apr 9, 2026	42.50	42.50	41.52	41.52	41.31	-2.99%	13
Apr 8, 2026	42.90	42.90	42.70	42.80	42.59	-0.47%	17
Apr 2, 2026	43.22	43.22	43.00	43.00	42.78	-0.53%	3
Apr 1, 2026	40.00	43.52	39.00	43.23	43.01	-1.84%	9,494
Mar 31, 2026	44.04	44.04	44.04	44.04	43.82	-1.61%	150
Mar 30, 2026	44.76	44.76	44.76	44.76	44.54	-	1
Mar 26, 2026	44.12	44.76	44.12	44.76	44.54	1.45%	13
Mar 25, 2026	44.00	44.12	44.00	44.12	43.90	-3.88%	16
Mar 23, 2026	45.90	45.90	45.90	45.90	45.67	1.44%	1
Mar 18, 2026	45.25	45.25	45.25	45.25	45.02	-1.20%	1
Mar 16, 2026	43.75	46.00	43.65	45.80	45.57	1.28%	692
Mar 13, 2026	44.58	45.22	44.58	45.22	44.99	-0.33%	39