BVMF:AIRB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	35.19	35.19	34.01	34.14	-	-2.15%	10,359
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
May 7, 2026	34.41	34.80	34.26	34.54	34.54	0.38%	2,081
May 6, 2026	34.29	35.11	34.17	34.41	34.41	0.35%	2,918
May 5, 2026	34.50	34.53	34.12	34.29	34.29	-0.35%	1,262
May 4, 2026	34.55	35.63	34.41	34.41	34.41	-0.41%	982
Apr 30, 2026	34.38	35.06	34.38	34.55	34.55	-0.43%	3,014
Apr 29, 2026	33.51	34.88	33.51	34.70	34.70	1.46%	3,129
Apr 28, 2026	34.21	35.19	34.20	34.20	34.20	-1.58%	13,661
Apr 27, 2026	35.62	35.66	34.75	34.75	34.75	-2.28%	1,208
Apr 24, 2026	35.36	35.67	35.21	35.56	35.56	0.51%	137
Apr 23, 2026	35.35	35.44	35.04	35.38	35.38	-1.26%	78
Apr 22, 2026	36.00	36.44	35.55	35.83	35.83	0.53%	20,917
Apr 20, 2026	35.60	35.87	34.94	35.64	35.64	0.91%	2,842
Apr 17, 2026	34.99	35.56	34.97	35.32	35.32	2.70%	1,097
Apr 16, 2026	33.65	34.83	33.65	34.39	34.39	0.15%	1,250
Apr 15, 2026	33.15	34.40	33.15	34.34	34.34	2.60%	3,087
Apr 14, 2026	32.88	33.51	32.37	33.47	33.47	2.83%	1,097
Apr 13, 2026	32.49	32.68	31.74	32.55	32.55	1.21%	3,851
Apr 10, 2026	32.50	32.70	31.45	32.16	32.16	-1.20%	11,860
Apr 9, 2026	33.64	33.64	32.27	32.55	32.55	-3.10%	2,558
Apr 8, 2026	32.26	34.07	32.26	33.59	33.59	4.12%	2,405
Apr 7, 2026	32.27	32.27	32.26	32.26	32.26	-0.98%	8
Apr 6, 2026	32.18	32.63	32.04	32.58	32.58	1.24%	293
Apr 2, 2026	32.64	32.64	31.32	32.18	32.18	-0.40%	3,279
Apr 1, 2026	33.07	33.07	31.94	32.31	32.31	-1.31%	1,547
Mar 31, 2026	32.20	32.81	32.20	32.74	32.74	1.30%	20,263
Mar 30, 2026	32.55	32.77	32.32	32.32	32.32	0.37%	63
Mar 27, 2026	33.63	34.16	32.11	32.20	32.20	-6.18%	10,449
Mar 26, 2026	34.91	35.06	34.24	34.32	34.32	-0.09%	541