BVMF:ALPA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.73	11.01	10.69	10.95	10.95	3.40%	6,100
Nov 6, 2026	10.64	10.72	10.54	10.59	10.59	-0.38%	3,700
Nov 5, 2026	10.33	10.66	10.30	10.63	10.63	3.20%	9,900
Nov 4, 2026	9.84	10.30	9.84	10.30	10.30	4.25%	12,700
Nov 3, 2026	10.02	10.02	9.80	9.88	9.88	-3.33%	5,500
Oct 30, 2026	10.41	10.41	10.01	10.22	10.22	-2.57%	7,700
Oct 29, 2026	11.03	11.03	10.46	10.49	10.49	-5.07%	8,800
Oct 28, 2026	10.97	11.05	10.55	11.05	11.05	-	10,300
Oct 27, 2026	10.95	11.11	10.45	11.05	11.05	2.31%	16,500
Oct 26, 2026	11.50	11.50	9.26	10.80	10.80	-19.70%	33,600
Oct 23, 2026	12.35	13.45	12.09	13.45	13.45	6.75%	16,100
Oct 22, 2026	12.50	12.60	12.10	12.60	12.60	0.08%	14,000
Oct 21, 2026	12.60	12.80	12.41	12.59	12.59	-0.08%	7,800
Oct 20, 2026	13.14	13.16	12.58	12.60	12.60	-5.90%	44,400
Oct 19, 2026	12.89	13.39	12.57	13.39	13.39	3.80%	6,900
Oct 16, 2026	12.55	12.95	12.32	12.90	12.90	2.79%	7,700
Oct 15, 2026	12.73	12.89	12.10	12.55	12.55	0.40%	22,200
Oct 14, 2026	12.20	12.58	12.03	12.50	12.50	2.46%	14,600
Oct 13, 2026	11.97	12.55	11.97	12.20	12.20	3.21%	19,900
Oct 9, 2026	11.78	12.23	11.78	11.82	11.82	2.52%	11,200
Oct 8, 2026	11.03	11.68	11.03	11.53	11.53	3.32%	4,900
Oct 7, 2026	11.57	11.62	11.16	11.16	11.16	-5.42%	15,000
Oct 6, 2026	11.80	11.95	11.45	11.80	11.80	-	8,700
Oct 5, 2026	11.51	12.00	11.41	11.80	11.80	3.69%	90,600
Oct 2, 2026	10.65	11.38	10.65	11.38	11.38	6.85%	11,500
Oct 1, 2026	10.39	10.65	10.35	10.65	10.65	4.31%	8,900
Sep 30, 2026	10.30	10.42	10.21	10.21	10.21	2.82%	3,900
Sep 29, 2026	10.20	10.29	9.93	9.93	9.93	-2.65%	3,100
Sep 28, 2026	10.38	10.39	10.05	10.20	10.20	-1.83%	7,800
Sep 25, 2026	10.10	10.39	10.10	10.39	10.39	2.06%	3,400
Sep 24, 2026	9.96	10.18	9.93	10.18	10.18	-0.10%	2,800
Sep 23, 2026	9.93	10.19	9.88	10.19	10.19	-0.10%	9,200
Sep 22, 2026	9.66	10.20	9.64	10.20	10.20	5.81%	19,400
Sep 21, 2026	9.54	9.70	9.54	9.64	9.64	1.05%	9,000
Sep 18, 2026	9.64	9.75	9.54	9.54	9.54	-0.83%	14,500
Sep 17, 2026	9.70	9.99	9.62	9.62	9.62	0.21%	8,000
Sep 16, 2026	9.77	9.86	9.60	9.60	9.60	-1.74%	14,900
Sep 15, 2026	9.79	9.86	9.77	9.77	9.77	-1.31%	3,500
Sep 14, 2026	9.75	9.90	9.56	9.90	9.90	-1.00%	11,200
Sep 11, 2026	9.77	10.00	9.77	10.00	10.00	0.60%	2,700
Sep 10, 2026	9.75	9.94	9.75	9.94	9.94	-1.00%	6,000
Sep 9, 2026	10.00	10.04	9.80	10.04	10.04	0.40%	7,300
Sep 8, 2026	9.99	10.02	9.57	10.00	10.00	-1.96%	35,400
Sep 4, 2026	9.93	10.20	9.93	10.20	10.20	-	1,200
Sep 3, 2026	10.62	10.62	9.74	10.20	10.20	-1.73%	21,100
Sep 2, 2026	10.14	10.38	9.91	10.38	10.38	3.08%	6,500
Sep 1, 2026	10.36	10.68	10.07	10.07	10.07	-1.27%	6,200
Aug 31, 2026	10.30	10.67	10.20	10.20	10.20	-0.87%	13,600
Aug 28, 2026	10.06	10.29	10.06	10.29	10.29	3.31%	3,400
Aug 27, 2026	9.71	10.29	9.71	9.96	9.96	2.89%	15,700