BVMF:ALPA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.56	11.83	11.40	11.52	11.52	-2.87%	18,500
Mar 26, 2026	11.64	11.87	11.42	11.86	11.86	-0.67%	19,900
Mar 25, 2026	11.90	12.16	11.60	11.94	11.94	1.36%	6,900
Mar 24, 2026	11.82	12.14	11.46	11.78	11.78	-2.48%	19,500
Mar 23, 2026	11.66	12.09	11.37	12.08	12.08	6.43%	12,900
Mar 20, 2026	11.45	11.57	11.18	11.35	11.35	-0.96%	8,100
Mar 19, 2026	10.80	11.46	10.80	11.46	11.46	3.15%	9,000
Mar 18, 2026	11.10	11.41	11.10	11.11	11.11	-2.46%	7,700
Mar 17, 2026	11.17	11.40	11.13	11.39	11.39	4.02%	4,400
Mar 16, 2026	11.12	11.21	10.95	10.95	10.95	-0.64%	3,200
Mar 13, 2026	10.69	11.10	10.68	11.02	11.02	3.38%	6,500
Mar 12, 2026	11.16	11.22	10.65	10.66	10.66	-5.83%	11,800
Mar 11, 2026	11.70	11.74	11.31	11.32	11.32	-5.43%	47,500
Mar 10, 2026	11.98	11.98	11.32	11.97	11.97	-0.17%	12,800
Mar 9, 2026	11.32	11.99	11.11	11.99	11.99	3.63%	18,400
Mar 6, 2026	11.94	12.10	11.11	11.57	11.57	-3.02%	10,600
Mar 5, 2026	12.10	12.39	11.67	11.93	11.93	-3.24%	7,800
Mar 4, 2026	12.21	12.59	12.19	12.33	12.33	0.33%	5,700
Mar 3, 2026	12.40	12.40	11.77	12.29	12.29	-3.61%	17,500
Mar 2, 2026	13.20	13.20	12.40	12.75	12.75	-3.41%	9,000
Feb 27, 2026	13.06	13.20	12.90	13.20	13.20	2.33%	32,900
Feb 26, 2026	12.79	13.16	12.75	12.90	12.90	3.20%	26,100
Feb 25, 2026	12.41	12.82	12.35	12.50	12.50	-0.24%	7,400
Feb 24, 2026	12.60	12.60	12.27	12.53	12.53	-0.32%	4,600
Feb 23, 2026	12.58	12.58	12.28	12.57	12.57	0.88%	5,400
Feb 20, 2026	12.35	12.55	12.09	12.46	12.46	0.89%	3,100
Feb 19, 2026	12.20	12.39	12.20	12.35	12.35	1.23%	2,400
Feb 18, 2026	12.84	12.84	12.20	12.20	12.20	-4.98%	15,400
Feb 13, 2026	12.49	12.84	12.31	12.84	12.84	1.66%	16,200
Feb 12, 2026	13.47	13.49	12.19	12.63	12.63	-5.25%	24,700
Feb 11, 2026	13.13	13.40	13.00	13.33	13.33	1.60%	16,100
Feb 10, 2026	12.87	13.23	12.73	13.12	13.12	2.02%	9,500
Feb 9, 2026	12.96	13.00	12.69	12.86	12.86	-0.77%	71,500
Feb 6, 2026	12.79	13.10	12.69	12.96	12.96	1.33%	14,900
Feb 5, 2026	12.10	12.80	11.82	12.79	12.79	5.70%	27,600
Feb 4, 2026	12.06	12.10	11.45	12.10	12.10	1.34%	80,300
Feb 3, 2026	11.49	12.00	11.49	11.94	11.94	5.20%	20,100
Feb 2, 2026	10.85	11.35	10.85	11.35	11.35	3.56%	92,100
Jan 30, 2026	10.71	11.15	10.70	10.96	10.96	2.43%	10,600
Jan 29, 2026	10.62	10.91	10.62	10.70	10.70	0.85%	2,800
Jan 28, 2026	10.95	10.95	10.61	10.61	10.61	-1.12%	5,800
Jan 27, 2026	10.77	10.96	10.70	10.73	10.73	-0.37%	4,500
Jan 26, 2026	10.89	10.97	10.65	10.77	10.77	2.09%	28,500
Jan 23, 2026	10.61	11.20	10.54	10.55	10.55	0.29%	15,900
Jan 22, 2026	10.14	10.59	10.14	10.52	10.52	3.85%	7,800
Jan 21, 2026	10.51	10.78	10.09	10.13	10.13	-1.65%	5,800
Jan 20, 2026	10.28	10.50	10.28	10.30	10.30	0.19%	2,200
Jan 19, 2026	10.24	10.31	9.99	10.28	10.28	-0.58%	5,100
Jan 16, 2026	10.59	10.67	10.34	10.34	10.34	-2.36%	3,300
Jan 15, 2026	10.45	10.59	10.45	10.59	10.59	1.34%	3,500