BVMF:ALPA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,900
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%	9,000
Apr 14, 2026	11.36	11.36	11.12	11.13	11.13	-1.77%	19,700
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
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