BVMF:ARGE11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.64	12.76	12.51	12.59	12.59	-0.32%	978
Sep 21, 2026	12.95	12.95	12.57	12.63	12.63	-1.56%	4,284
Sep 18, 2026	13.16	13.16	12.75	12.83	12.83	-1.46%	6,984
Sep 17, 2026	12.80	13.18	12.80	13.02	13.02	0.77%	927
Sep 16, 2026	13.26	13.26	12.92	12.92	12.92	-1.75%	3,395
Sep 15, 2026	13.19	13.32	13.04	13.15	13.15	0.15%	523
Sep 14, 2026	13.25	13.36	12.94	13.13	13.13	-0.08%	8,545
Sep 11, 2026	13.29	13.42	13.05	13.14	13.14	-1.13%	6,412
Sep 10, 2026	13.23	13.31	13.15	13.29	13.29	1.37%	2,306
Sep 9, 2026	12.73	13.22	12.73	13.11	13.11	1.39%	14,124
Sep 8, 2026	13.00	13.10	12.85	12.93	12.93	-0.54%	441
Sep 4, 2026	12.97	13.10	12.92	13.00	13.00	0.54%	2,406
Sep 3, 2026	13.15	13.22	12.89	12.93	12.93	-1.00%	4,324
Sep 2, 2026	12.92	13.09	12.87	13.06	13.06	1.08%	7,990
Sep 1, 2026	13.05	13.05	12.70	12.92	12.92	0.54%	11,591
Aug 31, 2026	12.68	12.96	12.68	12.85	12.85	2.07%	11,587
Aug 28, 2026	12.79	12.79	12.57	12.59	12.59	-0.24%	3,749
Aug 27, 2026	12.70	12.73	12.61	12.62	12.62	-0.63%	7,195
Aug 26, 2026	12.84	12.84	12.51	12.70	12.70	0.32%	11,928
Aug 25, 2026	12.84	12.84	12.37	12.66	12.66	-	2,336
Aug 24, 2026	12.71	12.71	12.33	12.66	12.66	2.51%	5,669
Aug 21, 2026	12.61	12.68	12.35	12.35	12.35	-0.32%	1,154
Aug 20, 2026	12.60	12.64	12.28	12.39	12.39	0.16%	26,139
Aug 19, 2026	12.54	12.54	12.35	12.37	12.37	-1.04%	5,689
Aug 18, 2026	12.61	12.61	12.42	12.50	12.50	-2.19%	20,379
Aug 17, 2026	12.65	12.82	12.60	12.78	12.78	0.95%	1,135
Aug 14, 2026	12.92	12.92	12.64	12.66	12.66	-0.71%	9,177
Aug 13, 2026	12.79	12.79	12.51	12.75	12.75	0.71%	12,779
Aug 12, 2026	12.71	12.87	12.56	12.66	12.66	-0.16%	9,625
Aug 11, 2026	13.04	13.23	12.62	12.68	12.68	-2.24%	8,519
Aug 10, 2026	12.76	13.02	12.70	12.97	12.97	1.65%	9,091
Aug 7, 2026	13.11	13.11	12.70	12.76	12.76	-0.85%	4,212
Aug 6, 2026	13.16	13.20	12.87	12.87	12.87	-2.20%	4,658
Aug 5, 2026	13.47	13.47	13.12	13.16	13.16	-0.23%	9,331
Aug 4, 2026	13.31	13.56	13.15	13.19	13.19	-1.27%	9,613
Aug 3, 2026	13.55	13.55	13.35	13.36	13.36	-0.37%	8,368
Jul 31, 2026	13.55	13.56	13.30	13.41	13.41	-1.03%	645
Jul 30, 2026	13.14	13.60	13.07	13.55	13.55	2.96%	2,156
Jul 29, 2026	13.22	13.45	13.12	13.16	13.16	-0.45%	2,638
Jul 28, 2026	13.76	13.99	13.10	13.22	13.22	-2.65%	11,856
Jul 27, 2026	13.28	13.58	13.03	13.58	13.58	3.35%	10,317
Jul 24, 2026	13.37	13.37	13.13	13.14	13.14	-1.72%	5,322
Jul 23, 2026	13.75	13.75	13.37	13.37	13.37	-2.05%	105,252
Jul 22, 2026	13.37	13.75	13.29	13.65	13.65	2.86%	15,723
Jul 21, 2026	13.06	13.30	13.06	13.27	13.27	2.00%	7,004
Jul 20, 2026	12.95	13.15	12.80	13.01	13.01	0.46%	5,356
Jul 17, 2026	12.93	13.05	12.81	12.95	12.95	0.15%	898
Jul 16, 2026	13.39	13.39	12.88	12.93	12.93	-3.07%	4,044
Jul 15, 2026	13.30	13.41	13.13	13.34	13.34	1.68%	4,975
Jul 14, 2026	13.20	13.40	13.07	13.12	13.12	-0.61%	4,754