BVMF:ARGE11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	11.85	12.35	11.85	12.12	12.12	0.75%	648
May 22, 2026	12.28	12.28	11.88	12.03	12.03	-0.41%	176,791
May 21, 2026	11.80	12.08	11.77	12.08	12.08	3.60%	3,509
May 20, 2026	11.76	11.76	11.54	11.66	11.66	0.69%	36,650
May 19, 2026	11.89	11.89	11.58	11.58	11.58	-1.61%	7,172
May 18, 2026	11.40	11.77	11.35	11.77	11.77	3.25%	9,940
May 15, 2026	11.40	11.79	11.40	11.40	11.40	-0.44%	19,868
May 14, 2026	11.38	11.58	11.23	11.45	11.45	0.62%	18,988
May 13, 2026	11.18	11.59	11.04	11.38	11.38	0.18%	62,079
May 12, 2026	11.63	11.63	11.32	11.36	11.36	-1.22%	6,132
May 11, 2026	11.15	11.61	11.15	11.50	11.50	2.86%	7,090
May 8, 2026	11.59	11.59	11.14	11.18	11.18	-2.61%	4,878
May 7, 2026	11.79	11.79	11.44	11.48	11.48	-2.13%	9,069
May 6, 2026	11.38	11.82	11.31	11.73	11.73	5.20%	4,573
May 5, 2026	11.23	11.32	11.13	11.15	11.15	-0.71%	2,808
May 4, 2026	11.50	11.84	11.21	11.23	11.23	-1.66%	99,434
Apr 30, 2026	11.75	11.91	11.36	11.42	11.42	-1.55%	6,356
Apr 29, 2026	11.67	11.74	11.51	11.60	11.60	0.43%	709
Apr 28, 2026	11.42	11.71	11.42	11.55	11.55	1.14%	6,539
Apr 27, 2026	11.60	11.60	11.38	11.42	11.42	-0.52%	3,887
Apr 24, 2026	11.69	11.75	11.47	11.48	11.48	-0.78%	62,386
Apr 23, 2026	11.80	12.05	11.52	11.57	11.57	-1.95%	56,541
Apr 22, 2026	11.89	12.01	11.80	11.80	11.80	-1.01%	7,112
Apr 20, 2026	12.02	12.11	11.75	11.92	11.92	0.85%	2,469
Apr 17, 2026	12.01	12.03	11.76	11.82	11.82	-1.66%	85,053
Apr 16, 2026	12.18	12.22	11.93	12.02	12.02	0.17%	6,753
Apr 15, 2026	12.24	12.24	11.90	12.00	12.00	-0.66%	4,574
Apr 14, 2026	12.15	12.37	12.03	12.08	12.08	-1.47%	16,993
Apr 13, 2026	12.37	12.53	12.23	12.26	12.26	0.25%	76,394
Apr 10, 2026	12.28	12.41	12.21	12.23	12.23	-0.65%	10,561
Apr 9, 2026	12.56	12.56	12.31	12.31	12.31	-1.83%	2,449
Apr 8, 2026	12.25	12.80	12.25	12.54	12.54	1.21%	6,291
Apr 7, 2026	12.44	12.46	12.18	12.39	12.39	-0.40%	3,784
Apr 6, 2026	12.78	12.78	12.35	12.44	12.44	-1.35%	31,677
Apr 2, 2026	12.63	12.81	12.15	12.61	12.61	0.88%	16,344
Apr 1, 2026	12.72	12.72	12.09	12.50	12.50	-1.73%	109,847
Mar 31, 2026	12.43	12.76	12.43	12.72	12.72	3.92%	6,282
Mar 30, 2026	12.06	12.43	12.03	12.24	12.24	1.58%	219,159
Mar 27, 2026	12.37	12.56	11.96	12.05	12.05	-1.47%	129,878
Mar 26, 2026	12.31	13.45	12.05	12.23	12.23	-0.65%	260,498
Mar 25, 2026	12.17	12.37	12.00	12.31	12.31	1.15%	9,754
Mar 24, 2026	12.24	12.29	11.85	12.17	12.17	1.08%	638,608
Mar 23, 2026	12.06	12.26	11.88	12.04	12.04	1.01%	19,691
Mar 20, 2026	12.03	12.18	11.87	11.92	11.92	0.08%	4,273
Mar 19, 2026	11.38	12.00	11.38	11.91	11.91	2.76%	11,316
Mar 18, 2026	11.38	11.59	11.38	11.59	11.59	1.85%	1,731
Mar 17, 2026	11.21	11.47	11.12	11.38	11.38	1.61%	1,769
Mar 16, 2026	11.67	11.67	11.20	11.20	11.20	-2.78%	11,797
Mar 13, 2026	11.65	11.88	11.31	11.52	11.52	-1.12%	4,572
Mar 12, 2026	11.99	12.04	11.65	11.65	11.65	-1.94%	2,788