BVMF:AREA11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	106.36	106.45	105.73	106.10	106.10	0.23%	3,063
Sep 21, 2026	105.94	106.90	105.86	105.86	105.86	0.16%	10,335
Sep 18, 2026	106.60	106.71	106.18	106.24	105.69	-0.02%	1,911
Sep 17, 2026	105.96	106.26	105.96	106.26	105.71	0.28%	3,488
Sep 16, 2026	105.82	106.20	105.67	105.96	105.41	0.28%	6,168
Sep 15, 2026	106.22	106.40	105.66	105.66	105.11	-0.22%	1,922
Sep 14, 2026	106.14	106.30	105.71	105.89	105.34	-0.24%	2,826
Sep 11, 2026	106.41	106.76	105.92	106.14	105.59	0.15%	3,497
Sep 10, 2026	105.50	106.06	105.15	105.98	105.43	0.68%	6,533
Sep 9, 2026	105.78	105.93	105.26	105.26	104.71	-0.49%	3,445
Sep 8, 2026	105.31	107.60	105.00	105.78	105.23	0.45%	3,818
Sep 4, 2026	105.10	105.73	104.80	105.31	104.76	0.50%	8,199
Sep 3, 2026	105.00	105.19	104.67	104.79	104.25	0.12%	4,861
Sep 2, 2026	104.82	104.82	104.33	104.66	104.12	0.48%	8,025
Sep 1, 2026	104.62	104.63	104.10	104.16	103.62	0.08%	11,712
Aug 31, 2026	105.20	105.20	104.08	104.08	103.54	-0.29%	9,608
Aug 28, 2026	104.86	104.90	104.38	104.38	103.84	-0.34%	3,615
Aug 27, 2026	104.76	104.85	104.48	104.74	104.20	0.25%	2,361
Aug 26, 2026	104.60	104.74	104.18	104.48	103.94	-0.05%	4,275
Aug 25, 2026	104.59	104.59	104.10	104.53	103.99	0.22%	6,712
Aug 24, 2026	105.25	105.34	104.00	104.30	103.76	0.10%	5,925
Aug 21, 2026	104.12	104.59	104.12	104.20	103.66	0.08%	8,499
Aug 20, 2026	104.03	104.13	103.69	104.12	103.58	0.12%	2,028
Aug 19, 2026	104.08	104.25	103.67	104.00	103.46	0.45%	4,195
Aug 18, 2026	103.71	104.33	103.71	104.08	102.99	0.12%	2,503
Aug 17, 2026	103.66	104.12	102.89	103.96	102.87	0.52%	2,741
Aug 14, 2026	103.91	104.18	103.04	103.42	102.34	-0.07%	2,314
Aug 13, 2026	103.83	104.00	103.39	103.49	102.41	-0.14%	2,544
Aug 12, 2026	103.99	103.99	103.35	103.63	102.55	0.24%	1,803
Aug 11, 2026	103.22	103.88	103.19	103.38	102.30	-0.10%	4,967
Aug 10, 2026	103.80	103.95	102.85	103.48	102.40	-0.31%	3,110
Aug 7, 2026	103.63	103.88	103.20	103.80	102.72	0.58%	8,262
Aug 6, 2026	103.71	103.72	103.15	103.20	102.12	-0.13%	3,227
Aug 5, 2026	103.35	103.67	103.17	103.33	102.25	0.05%	3,697
Aug 4, 2026	103.32	103.32	103.05	103.28	102.20	-0.04%	2,564
Aug 3, 2026	102.68	103.60	102.54	103.32	102.24	0.43%	8,488
Jul 31, 2026	102.55	102.88	102.39	102.88	101.80	0.62%	1,629
Jul 30, 2026	102.00	102.49	101.90	102.25	101.18	0.39%	3,805
Jul 29, 2026	102.75	102.79	101.85	101.85	100.79	-0.50%	1,492
Jul 28, 2026	102.79	103.16	102.36	102.36	101.29	-0.27%	4,995
Jul 27, 2026	102.82	102.99	102.64	102.64	101.57	-0.16%	2,567
Jul 24, 2026	102.94	102.98	102.22	102.80	101.73	0.55%	2,975
Jul 23, 2026	102.53	102.61	102.24	102.24	101.17	-0.11%	2,832
Jul 22, 2026	103.79	103.79	102.35	102.35	101.28	-0.40%	5,824
Jul 21, 2026	104.04	104.05	102.76	102.76	101.69	-0.43%	7,913
Jul 20, 2026	104.05	104.47	103.03	103.20	102.12	-0.22%	4,134
Jul 17, 2026	104.67	104.67	103.93	103.93	102.35	-0.11%	3,127
Jul 16, 2026	104.15	104.19	103.80	104.04	102.45	0.02%	9,957
Jul 15, 2026	104.22	104.47	103.66	104.02	102.43	0.08%	2,550
Jul 14, 2026	104.18	104.21	103.60	103.94	102.36	0.35%	2,970