BVMF:AIRB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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