BVMF:AREA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	105.95	106.27	104.54	104.54	104.54	-0.82%	5,389
May 14, 2026	105.30	106.04	105.20	105.40	105.40	0.21%	1,497
May 13, 2026	106.40	106.40	105.18	105.18	105.18	-0.44%	3,192
May 12, 2026	105.60	106.53	105.60	105.65	105.65	-0.14%	3,653
May 11, 2026	106.23	106.48	105.60	105.80	105.80	-0.18%	2,874
May 8, 2026	106.47	106.48	105.65	105.99	105.99	0.32%	3,755
May 7, 2026	105.69	106.39	105.54	105.65	105.65	-0.04%	4,576
May 6, 2026	105.50	106.23	105.48	105.69	105.69	0.18%	4,083
May 5, 2026	105.24	105.62	105.16	105.50	105.50	0.32%	4,200
May 4, 2026	105.77	106.79	105.16	105.16	105.16	-0.28%	8,112
Apr 30, 2026	106.00	106.00	105.16	105.46	105.46	0.38%	2,176
Apr 29, 2026	106.00	106.00	105.06	105.06	105.06	-0.55%	7,875
Apr 28, 2026	105.70	106.00	105.57	105.64	105.64	-0.09%	3,156
Apr 27, 2026	105.70	106.35	105.51	105.73	105.73	0.03%	3,618
Apr 24, 2026	106.74	107.66	105.70	105.70	105.70	-0.19%	5,171
Apr 23, 2026	106.12	106.18	105.90	105.90	105.90	-0.21%	1,583
Apr 22, 2026	107.48	107.48	106.01	106.12	106.12	-0.37%	6,650
Apr 20, 2026	107.67	107.96	106.50	106.51	106.51	-0.27%	1,261
Apr 17, 2026	107.11	107.47	106.61	106.80	106.35	0.18%	4,842
Apr 16, 2026	106.97	106.98	106.43	106.61	106.16	0.13%	2,504
Apr 15, 2026	106.83	106.98	106.12	106.47	106.02	0.08%	3,618
Apr 14, 2026	106.46	106.58	106.00	106.38	105.93	0.10%	6,719
Apr 13, 2026	105.99	106.43	105.80	106.27	105.82	0.32%	6,776
Apr 10, 2026	105.34	106.01	105.34	105.93	105.48	0.57%	2,332
Apr 9, 2026	104.97	105.81	104.97	105.33	104.88	0.34%	3,501
Apr 8, 2026	104.98	105.74	104.94	104.97	104.53	0.60%	9,755
Apr 7, 2026	104.42	104.91	104.11	104.34	103.90	-0.08%	7,016
Apr 6, 2026	104.54	104.62	104.21	104.42	103.98	0.21%	3,654
Apr 2, 2026	104.48	104.54	103.73	104.20	103.76	0.10%	2,050
Apr 1, 2026	104.16	104.26	104.00	104.10	103.66	0.27%	1,281
Mar 31, 2026	103.94	104.06	103.16	103.82	103.38	0.64%	1,640
Mar 30, 2026	103.11	104.25	103.11	103.16	102.72	0.05%	2,105
Mar 27, 2026	103.24	103.50	102.80	103.11	102.67	0.06%	4,372
Mar 26, 2026	103.92	103.93	102.90	103.05	102.61	-0.11%	4,971
Mar 25, 2026	102.85	103.97	102.85	103.16	102.72	0.25%	2,575
Mar 24, 2026	103.44	103.97	102.77	102.90	102.46	-0.52%	2,596
Mar 23, 2026	103.77	104.43	103.44	103.44	103.00	0.14%	2,124
Mar 20, 2026	103.54	104.08	103.00	103.30	102.86	-0.23%	4,573
Mar 19, 2026	104.66	104.66	102.62	103.54	103.10	-0.52%	2,262
Mar 18, 2026	104.08	104.39	104.04	104.08	103.14	-	1,370
Mar 17, 2026	103.55	104.53	103.55	104.08	103.14	0.79%	1,643
Mar 16, 2026	102.71	103.64	102.23	103.26	102.32	1.12%	5,953
Mar 13, 2026	103.50	104.09	102.12	102.12	101.19	-1.35%	2,961
Mar 12, 2026	104.00	104.59	103.51	103.52	102.58	-0.73%	5,236
Mar 11, 2026	103.94	104.30	103.81	104.28	103.33	0.33%	3,477
Mar 10, 2026	103.30	104.42	102.91	103.94	103.00	0.43%	4,609
Mar 9, 2026	103.93	103.99	102.73	103.50	102.56	0.50%	4,870
Mar 6, 2026	104.49	105.30	102.98	102.98	102.05	-0.40%	7,520
Mar 5, 2026	104.37	105.06	103.39	103.39	102.45	-0.93%	6,765
Mar 4, 2026	105.43	106.50	104.36	104.36	103.41	-0.02%	4,166