BVMF:ALPA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	10.66	10.67	10.00	10.06	10.06	-5.98%	7,900
Jun 24, 2026	10.29	10.70	10.29	10.70	10.70	4.39%	700
Jun 23, 2026	10.25	10.25	10.25	10.25	10.25	-	100
Jun 22, 2026	10.35	10.40	10.25	10.25	10.25	-	1,600
Jun 19, 2026	10.24	10.32	10.11	10.25	10.25	2.09%	6,100
Jun 18, 2026	10.02	10.10	10.02	10.04	10.04	2.24%	3,800
Jun 17, 2026	10.46	10.46	9.82	9.82	9.82	-6.39%	1,100
Jun 16, 2026	10.51	10.56	10.49	10.49	10.49	-0.29%	13,300
Jun 15, 2026	10.24	10.82	10.24	10.52	10.52	2.83%	7,000
Jun 12, 2026	10.05	10.58	10.05	10.23	10.23	0.29%	5,700
Jun 11, 2026	10.04	10.47	10.04	10.20	10.20	1.59%	7,300
Jun 10, 2026	10.42	10.54	10.04	10.04	10.04	-4.11%	8,800
Jun 9, 2026	10.00	10.47	10.00	10.47	10.47	8.72%	2,900
Jun 8, 2026	9.78	9.91	9.63	9.63	9.63	-0.82%	1,800
Jun 5, 2026	9.85	10.00	9.71	9.71	9.71	-2.61%	4,000
Jun 3, 2026	10.38	10.38	9.97	9.97	9.97	-1.38%	11,400
Jun 2, 2026	9.98	10.20	9.95	10.11	10.11	1.51%	5,600
Jun 1, 2026	10.41	10.41	9.96	9.96	9.96	-5.23%	2,900
May 29, 2026	10.31	10.59	10.00	10.51	10.51	2.24%	1,600
May 28, 2026	10.35	10.77	10.28	10.28	10.28	-0.68%	9,300
May 27, 2026	10.20	10.70	10.20	10.35	10.35	2.48%	10,200
May 26, 2026	10.39	10.39	10.09	10.10	10.10	0.80%	800
May 25, 2026	10.01	10.33	10.01	10.02	10.02	0.10%	4,000
May 22, 2026	10.07	10.07	10.01	10.01	10.01	-0.30%	200
May 21, 2026	10.12	10.38	10.04	10.04	10.04	-1.38%	1,400
May 20, 2026	9.94	10.34	9.94	10.18	10.18	3.88%	5,500
May 19, 2026	9.80	9.80	9.79	9.80	9.80	0.93%	4,800
May 18, 2026	9.90	9.90	9.71	9.71	9.71	-0.21%	200
May 15, 2026	9.85	9.85	9.73	9.73	9.73	-1.22%	600
May 14, 2026	10.08	10.10	9.72	9.85	9.85	-	70,400
May 13, 2026	10.40	10.55	9.84	9.85	9.85	-6.37%	7,800
May 12, 2026	10.94	10.94	10.52	10.52	10.52	-3.84%	15,500
May 11, 2026	11.20	11.20	10.84	10.94	10.94	-2.76%	3,500
May 8, 2026	11.39	11.57	11.22	11.25	11.25	1.17%	2,300
May 7, 2026	11.21	11.21	11.12	11.12	11.12	-0.54%	1,100
May 6, 2026	11.28	11.55	11.18	11.18	11.18	0.54%	7,100
May 5, 2026	11.11	11.12	11.10	11.12	11.12	0.18%	1,200
May 4, 2026	11.10	11.16	11.10	11.10	11.10	-	4,200
Apr 30, 2026	11.15	11.21	11.10	11.10	11.10	-0.45%	3,600
Apr 29, 2026	11.16	11.24	11.15	11.15	11.15	0.09%	7,200
Apr 28, 2026	11.13	11.15	11.13	11.14	11.14	0.18%	12,500
Apr 27, 2026	11.09	11.25	10.98	11.12	11.12	0.27%	7,200
Apr 24, 2026	11.11	11.20	11.09	11.09	11.09	-	4,900
Apr 23, 2026	11.24	11.24	10.92	11.09	11.09	-3.40%	1,700
Apr 22, 2026	11.12	11.48	11.11	11.48	11.48	3.33%	6,300
Apr 20, 2026	11.12	11.22	11.11	11.11	11.11	-0.09%	3,400
Apr 17, 2026	11.13	11.39	11.12	11.12	11.12	0.54%	7,900
Apr 16, 2026	11.01	11.06	10.93	11.06	11.06	-	3,800
Apr 15, 2026	11.11	11.21	11.06	11.06	11.06	-0.63%	7,400
Apr 14, 2026	11.36	11.36	11.12	11.13	11.13	-1.77%	19,100