BVMF:ADPR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	59.46	59.46	59.46	59.46	59.46	-0.10%	4
Sep 15, 2026	60.00	60.00	59.52	59.52	59.52	0.51%	8
Sep 14, 2026	57.96	59.22	57.96	59.22	59.22	4.52%	891
Sep 11, 2026	56.00	56.66	56.00	56.66	56.66	1.08%	20
Sep 9, 2026	56.30	56.30	56.30	56.30	56.05	-0.86%	13
Sep 8, 2026	57.00	58.14	56.79	56.79	56.54	-5.16%	854
Sep 4, 2026	59.46	59.88	59.46	59.88	59.62	-1.02%	43
Sep 3, 2026	60.50	60.50	60.50	60.50	60.24	1.07%	1
Sep 2, 2026	61.11	61.11	59.82	59.86	59.60	-2.05%	9
Sep 1, 2026	64.00	64.00	60.84	61.11	60.84	-1.59%	4
Aug 31, 2026	62.40	62.40	62.10	62.10	61.83	-0.67%	2
Aug 28, 2026	62.30	62.52	62.30	62.52	62.25	2.06%	807
Aug 27, 2026	61.20	61.26	61.20	61.26	60.99	0.79%	266
Aug 26, 2026	60.68	60.78	60.68	60.78	60.52	0.03%	23
Aug 25, 2026	60.36	60.76	60.36	60.76	60.50	0.53%	96
Aug 21, 2026	62.00	62.00	60.00	60.44	60.18	0.63%	14
Aug 19, 2026	60.06	60.06	60.06	60.06	59.80	1.32%	1
Aug 18, 2026	58.92	59.28	58.92	59.28	59.02	0.30%	9
Aug 14, 2026	59.10	59.10	59.10	59.10	58.84	-0.30%	60
Aug 13, 2026	59.28	59.28	59.28	59.28	59.02	5.33%	3
Aug 10, 2026	56.28	56.28	56.28	56.28	56.03	-	3
Jul 31, 2026	55.64	56.28	55.64	56.28	56.03	0.86%	9
Jul 30, 2026	56.82	56.82	55.28	55.80	55.56	-6.16%	28
Jul 29, 2026	58.69	59.46	58.52	59.46	59.20	4.32%	167
Jul 28, 2026	56.10	57.00	56.10	57.00	56.75	3.83%	71
Jul 27, 2026	54.10	54.90	54.10	54.90	54.66	1.39%	12
Jul 20, 2026	54.30	54.30	54.15	54.15	53.91	-1.10%	4
Jul 16, 2026	54.75	54.75	54.75	54.75	54.51	3.69%	10
Jul 15, 2026	52.80	52.80	52.80	52.80	52.57	0.76%	15
Jul 14, 2026	52.40	52.40	52.40	52.40	52.17	2.44%	2
Jul 9, 2026	51.05	51.39	50.85	51.15	50.93	-1.82%	13,105
Jul 8, 2026	52.10	52.10	52.10	52.10	51.87	-1.42%	1
Jul 7, 2026	52.85	52.85	52.85	52.85	52.62	2.92%	1
Jul 6, 2026	51.55	51.80	51.35	51.35	51.13	-2.54%	310
Jul 3, 2026	52.69	52.69	52.69	52.69	52.46	-0.49%	100
Jul 2, 2026	51.31	53.00	51.31	52.95	52.72	4.23%	221
Jul 1, 2026	49.43	50.80	49.43	50.80	50.58	5.39%	188
Jun 30, 2026	48.20	48.20	48.20	48.20	47.99	-0.31%	6
Jun 29, 2026	48.35	48.35	48.35	48.35	48.14	2.00%	1
Jun 25, 2026	47.40	47.40	47.40	47.40	47.19	-1.88%	150
Jun 12, 2026	48.31	48.31	48.31	48.31	48.10	0.02%	2
Jun 10, 2026	49.50	49.50	48.55	48.55	48.09	-1.92%	13
Jun 8, 2026	49.90	49.90	49.50	49.50	49.03	-1.10%	11
Jun 5, 2026	49.15	50.08	49.15	50.05	49.58	4.93%	59
Jun 3, 2026	47.70	47.70	47.70	47.70	47.25	-0.93%	11
Jun 2, 2026	48.30	48.30	48.15	48.15	47.69	5.13%	64
May 26, 2026	45.80	45.80	45.80	45.80	45.37	-2.76%	5
May 22, 2026	47.05	47.10	47.05	47.10	46.65	3.11%	16
May 20, 2026	45.58	45.68	45.58	45.68	45.25	-1.83%	282
May 19, 2026	47.10	47.10	46.53	46.53	46.09	0.85%	32