BVMF:AIRB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	43.57	43.57	42.67	42.75	42.75	-0.74%	685
Sep 16, 2026	43.84	43.84	43.07	43.07	43.07	-0.76%	14,977
Sep 15, 2026	43.53	43.56	43.05	43.40	43.40	-1.27%	301
Sep 14, 2026	44.10	44.73	43.69	43.96	43.96	0.64%	587
Sep 11, 2026	42.00	43.68	42.00	43.68	43.68	1.98%	1,876
Sep 10, 2026	43.31	43.32	42.70	42.83	42.83	-1.11%	1,179
Sep 9, 2026	44.54	44.54	43.22	43.31	43.31	-2.76%	3,058
Sep 8, 2026	46.50	46.70	44.12	44.54	44.54	-5.25%	12,360
Sep 4, 2026	46.51	47.31	46.50	47.01	47.01	-0.17%	4,023
Sep 3, 2026	46.89	47.88	46.89	47.09	47.09	0.43%	3,009
Sep 2, 2026	47.62	47.62	46.20	46.89	46.89	-0.53%	1,205
Sep 1, 2026	47.26	47.44	46.66	47.14	47.14	-3.78%	13,358
Aug 31, 2026	48.51	48.99	47.21	48.99	48.99	-1.03%	10,363
Aug 28, 2026	48.51	50.06	48.35	49.50	49.50	2.04%	2,147
Aug 27, 2026	49.08	49.08	47.63	48.51	48.51	-0.16%	2,802
Aug 26, 2026	48.57	49.54	48.51	48.59	48.59	-0.82%	3,372
Aug 25, 2026	49.24	49.24	48.76	48.99	48.99	-0.51%	2,022
Aug 24, 2026	48.83	49.81	48.32	49.24	49.24	1.86%	15,075
Aug 21, 2026	47.19	48.76	47.19	48.34	48.34	0.37%	89,033
Aug 20, 2026	49.14	49.14	47.07	48.16	48.16	-0.52%	5,437
Aug 19, 2026	47.04	48.87	47.04	48.41	48.41	0.85%	1,406
Aug 18, 2026	46.51	48.46	46.51	48.00	48.00	3.20%	3,372
Aug 17, 2026	48.00	48.00	46.51	46.51	46.51	-4.16%	12,310
Aug 14, 2026	48.51	48.80	48.02	48.53	48.53	1.06%	4,693
Aug 13, 2026	46.50	48.08	46.50	48.02	48.02	3.22%	9,989
Aug 12, 2026	48.25	48.25	46.40	46.52	46.52	-3.16%	20,583
Aug 11, 2026	46.24	48.33	45.70	48.04	48.04	1.80%	12,527
Aug 10, 2026	45.69	47.61	45.20	47.19	47.19	4.31%	36,129
Aug 7, 2026	41.40	45.25	40.97	45.24	45.24	17.14%	60,486
Aug 6, 2026	38.41	39.20	38.02	38.62	38.62	-1.73%	2,670
Aug 5, 2026	39.55	39.55	38.69	39.30	39.30	1.81%	228
Aug 4, 2026	38.78	38.78	38.06	38.60	38.60	0.55%	28,017
Aug 3, 2026	38.50	38.95	38.13	38.39	38.39	-0.21%	2,245
Jul 31, 2026	38.36	38.54	38.36	38.47	38.47	0.16%	140
Jul 30, 2026	38.09	38.48	38.01	38.41	38.41	-0.08%	103
Jul 29, 2026	38.32	39.79	38.32	38.44	38.44	-1.71%	930
Jul 28, 2026	37.94	39.15	37.94	39.11	39.11	4.13%	8,184
Jul 27, 2026	35.76	37.56	35.76	37.56	37.56	6.80%	6,977
Jul 24, 2026	34.30	35.96	34.30	35.17	35.17	0.49%	153
Jul 23, 2026	35.04	35.04	34.46	35.00	35.00	-0.65%	7,347
Jul 22, 2026	36.67	36.67	35.23	35.23	35.23	-2.87%	18,581
Jul 21, 2026	37.03	37.03	36.27	36.27	36.27	-2.08%	12,708
Jul 20, 2026	36.79	37.38	36.79	37.04	37.04	-1.36%	11,389
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