BVMF:AIRB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	38.08	38.08	37.23	37.55	37.55	-0.42%	1,676
Jul 16, 2026	36.91	38.22	36.91	37.71	37.71	0.11%	84,424
Jul 15, 2026	37.10	38.20	37.08	37.67	37.67	1.54%	1,130
Jul 14, 2026	37.64	37.64	36.70	37.10	37.10	-0.43%	1,076
Jul 13, 2026	38.38	38.38	36.89	37.26	37.26	-1.95%	3,668
Jul 10, 2026	37.52	38.00	37.52	38.00	38.00	1.28%	3,269
Jul 9, 2026	36.50	37.70	36.50	37.52	37.52	2.18%	10,257
Jul 8, 2026	38.63	38.63	36.42	36.72	36.72	-3.97%	18,537
Jul 7, 2026	37.32	38.52	37.32	38.24	38.24	1.16%	4,749
Jul 6, 2026	38.28	38.47	37.80	37.80	37.80	-2.43%	383
Jul 3, 2026	37.99	38.89	36.76	38.74	38.74	0.10%	30,377
Jul 2, 2026	37.63	39.01	37.63	38.70	38.70	0.78%	5,926
Jul 1, 2026	37.60	38.56	37.60	38.40	38.40	4.09%	5,297
Jun 30, 2026	37.75	37.93	36.77	36.89	36.89	-3.18%	31,865
Jun 29, 2026	37.61	38.82	37.61	38.10	38.10	1.33%	4,684
Jun 26, 2026	35.98	38.05	35.98	37.60	37.60	2.40%	13,030
Jun 25, 2026	37.12	37.64	36.71	36.72	36.72	-3.06%	29,776
Jun 24, 2026	36.52	38.28	36.15	37.88	37.88	4.79%	3,862
Jun 23, 2026	35.16	36.31	35.16	36.15	36.15	0.75%	445
Jun 22, 2026	35.56	36.52	35.44	35.88	35.88	-1.13%	10,130
Jun 19, 2026	36.97	36.97	36.24	36.29	36.29	-0.68%	543
Jun 18, 2026	36.43	37.03	36.43	36.54	36.54	2.04%	8,521
Jun 17, 2026	35.13	36.13	35.13	35.81	35.81	-0.11%	393
Jun 16, 2026	35.01	35.97	34.99	35.85	35.85	2.37%	2,020
Jun 15, 2026	33.30	35.36	33.30	35.02	35.02	5.20%	10,677
Jun 12, 2026	33.76	33.76	32.75	33.29	33.29	0.76%	2,365
Jun 11, 2026	33.85	33.85	32.87	33.04	33.04	-1.40%	1,408
Jun 10, 2026	34.49	34.49	33.17	33.51	33.51	-1.12%	1,948
Jun 9, 2026	35.19	35.19	33.89	33.89	33.89	-2.87%	8,899
Jun 8, 2026	34.64	35.18	32.31	34.89	34.89	7.99%	10,303
Jun 5, 2026	34.06	34.63	32.31	32.31	32.31	-4.44%	9,782
Jun 3, 2026	33.98	34.32	33.62	33.81	33.81	0.51%	1,625
Jun 2, 2026	34.39	34.39	33.20	33.64	33.64	-2.18%	12,471
Jun 1, 2026	33.59	34.41	33.27	34.39	34.39	2.23%	5,277
May 29, 2026	33.73	34.27	33.56	33.64	33.64	-0.27%	5,167
May 28, 2026	33.73	33.77	33.06	33.73	33.73	1.02%	3,358
May 27, 2026	33.24	34.01	33.24	33.39	33.39	0.45%	17,796
May 26, 2026	33.56	34.02	33.24	33.24	33.24	0.06%	10,904
May 25, 2026	32.74	34.99	32.74	33.22	33.22	-0.57%	10,206
May 22, 2026	33.76	33.93	33.10	33.41	33.41	-0.42%	3,523
May 21, 2026	33.23	33.95	32.60	33.55	33.55	-1.06%	22,430
May 20, 2026	32.83	34.08	32.60	33.91	33.91	2.82%	1,172
May 19, 2026	32.78	33.81	32.75	32.98	32.98	-1.41%	103
May 18, 2026	33.67	34.31	33.43	33.45	33.45	-0.65%	925
May 15, 2026	33.57	33.80	33.17	33.67	33.67	1.32%	354
May 14, 2026	32.52	33.48	32.52	33.23	33.23	0.12%	82
May 13, 2026	33.07	33.38	32.56	33.19	33.19	0.36%	2,829
May 12, 2026	33.84	33.84	32.93	33.07	33.07	-1.52%	4,241
May 11, 2026	34.66	35.55	33.58	33.58	33.58	-3.12%	1,109
May 8, 2026	34.54	35.87	33.89	34.66	34.66	0.35%	2,340