BVMF:ALPA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.38	10.38	10.09	10.32	-	2.08%	2,000
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
Apr 13, 2026	11.26	11.39	11.21	11.33	11.33	0.62%	1,200
Apr 10, 2026	11.60	11.96	11.26	11.26	11.26	-4.17%	1,259,100
Apr 9, 2026	11.18	11.75	11.18	11.75	11.75	4.35%	39,000
Apr 8, 2026	10.75	11.29	10.75	11.26	11.26	6.73%	14,500
Apr 7, 2026	11.16	11.16	10.51	10.55	10.55	-4.09%	13,300
Apr 6, 2026	11.20	11.47	10.93	11.00	11.00	-2.65%	11,000
Apr 2, 2026	11.57	11.65	11.13	11.30	11.30	-3.91%	18,200
Apr 1, 2026	11.68	11.78	11.56	11.76	11.76	0.68%	3,300
Mar 31, 2026	11.61	11.70	11.35	11.68	11.68	3.18%	11,500
Mar 30, 2026	11.71	11.71	11.32	11.32	11.32	-1.74%	6,900
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