BVMF:ARNC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	55.00	55.00	54.60	54.60	54.60	-0.76%	955
Aug 27, 2026	55.50	55.50	54.52	55.02	55.02	-1.19%	1,013
Aug 26, 2026	55.69	55.69	55.30	55.68	55.68	2.11%	92
Aug 25, 2026	54.53	54.53	54.53	54.53	54.53	-1.68%	1
Aug 24, 2026	56.16	56.16	55.46	55.46	55.46	-0.50%	94
Aug 21, 2026	57.28	57.28	55.74	55.74	55.74	-2.16%	81
Aug 20, 2026	58.73	58.73	56.97	56.97	56.97	-3.90%	324
Aug 19, 2026	59.60	59.65	59.28	59.28	59.28	-1.68%	381
Aug 18, 2026	59.68	60.29	59.23	60.29	60.29	0.28%	24
Aug 17, 2026	61.18	61.18	60.12	60.12	60.12	0.13%	414
Aug 14, 2026	60.39	60.39	60.04	60.04	60.04	2.42%	975
Aug 12, 2026	58.62	58.62	58.62	58.62	58.62	0.07%	875
Aug 11, 2026	58.58	58.58	58.58	58.58	58.58	0.98%	25
Aug 10, 2026	58.24	58.24	58.01	58.01	58.01	0.51%	50
Aug 7, 2026	58.91	58.91	57.72	57.72	57.72	-1.04%	75
Aug 4, 2026	58.34	58.34	58.34	58.34	58.32	0.67%	25
Aug 3, 2026	57.74	58.01	57.74	57.96	57.94	0.17%	275
Jul 31, 2026	57.45	57.86	57.45	57.86	57.84	3.04%	75
Jul 30, 2026	56.00	56.15	56.00	56.15	56.13	-1.87%	150
Jul 29, 2026	57.92	57.92	56.96	57.22	57.20	-2.32%	100
Jul 28, 2026	58.58	58.58	58.58	58.58	58.56	0.29%	25
Jul 27, 2026	58.41	58.41	58.41	58.41	58.39	0.01%	25
Jul 24, 2026	58.93	58.93	58.40	58.40	58.38	-0.56%	1,825
Jul 23, 2026	57.89	58.73	57.89	58.73	58.71	3.05%	325
Jul 22, 2026	56.60	56.99	56.60	56.99	56.97	0.87%	500
Jul 17, 2026	56.49	56.50	56.49	56.50	56.48	-1.02%	925
Jul 16, 2026	57.09	57.09	57.09	57.09	57.07	1.72%	50
Jul 15, 2026	56.12	56.12	56.12	56.12	56.10	0.42%	975
Jul 14, 2026	55.88	55.88	55.73	55.88	55.86	-0.21%	200
Jul 13, 2026	56.00	56.00	56.00	56.00	55.98	-0.78%	25
Jul 9, 2026	56.44	56.44	56.44	56.44	56.42	-0.92%	900
Jul 6, 2026	56.96	56.96	56.96	56.96	56.94	0.70%	525
Jul 3, 2026	56.56	56.56	56.56	56.56	56.55	0.91%	25
Jul 2, 2026	56.96	56.96	56.05	56.05	56.03	-1.25%	900
Jul 1, 2026	56.76	56.76	56.76	56.76	56.74	-1.29%	875
Jun 25, 2026	58.14	58.14	57.50	57.50	57.48	0.23%	750
Jun 24, 2026	57.15	57.89	57.03	57.37	57.35	-0.40%	2,500
Jun 22, 2026	57.18	57.60	57.18	57.60	57.58	-0.23%	50
Jun 18, 2026	57.44	57.73	57.15	57.73	57.71	-0.06%	9,225
Jun 17, 2026	56.03	57.77	56.03	57.77	57.75	5.51%	1,075
Jun 16, 2026	54.76	54.76	54.75	54.75	54.73	5.28%	50
Jun 15, 2026	52.00	52.00	52.00	52.00	51.98	-1.94%	1,050
Jun 12, 2026	53.37	53.45	53.03	53.03	53.01	-1.62%	1,150
Jun 11, 2026	53.33	53.90	53.33	53.90	53.88	3.78%	2,450
Jun 10, 2026	51.54	51.94	51.54	51.94	51.92	1.37%	575
Jun 8, 2026	51.65	51.65	51.24	51.24	51.22	-2.20%	2,050
Jun 5, 2026	50.84	52.39	50.84	52.39	52.38	3.91%	3,375
Jun 3, 2026	50.42	50.42	50.42	50.42	50.41	0.09%	400
Jun 2, 2026	50.38	50.38	50.38	50.38	50.36	-3.40%	400
May 29, 2026	51.66	52.15	51.66	52.15	52.13	-0.47%	2,250