BVMF:ARNC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	44.69	44.80	44.69	44.80	44.80	0.22%	24
Oct 7, 2026	44.80	45.05	44.70	44.70	44.70	-0.73%	7
Oct 6, 2026	45.40	45.70	44.99	45.03	45.03	-2.72%	84
Oct 5, 2026	48.60	48.60	45.50	46.29	46.29	-4.75%	491
Oct 2, 2026	48.60	48.60	48.60	48.60	48.60	1.25%	23
Oct 1, 2026	47.90	48.00	47.90	48.00	48.00	2.13%	2
Sep 30, 2026	47.47	47.47	47.00	47.00	47.00	-2.79%	28
Sep 29, 2026	48.05	48.35	48.05	48.35	48.35	0.94%	35
Sep 28, 2026	47.85	48.02	47.80	47.90	47.90	-0.42%	2,724
Sep 25, 2026	48.10	48.10	48.10	48.10	48.10	0.25%	70
Sep 24, 2026	47.50	47.98	47.50	47.98	47.98	4.01%	279
Sep 22, 2026	46.00	46.26	45.80	46.13	46.13	-1.26%	29
Sep 21, 2026	47.54	47.54	46.72	46.72	46.72	-0.21%	3
Sep 18, 2026	46.60	46.82	46.60	46.82	46.82	-0.30%	26
Sep 17, 2026	47.99	47.99	46.96	46.96	46.96	0.34%	76
Sep 16, 2026	46.80	46.95	46.80	46.80	46.80	1.47%	41
Sep 15, 2026	46.95	47.05	46.10	46.12	46.12	-2.08%	729
Sep 14, 2026	46.25	47.10	46.25	47.10	47.10	1.07%	30
Sep 11, 2026	46.80	46.80	46.60	46.60	46.60	-0.21%	436
Sep 10, 2026	47.00	47.10	46.70	46.70	46.70	-1.79%	41
Sep 9, 2026	47.50	48.51	46.35	47.55	47.55	-0.73%	21,199
Sep 8, 2026	50.00	50.00	47.90	47.90	47.90	-8.11%	296
Sep 3, 2026	52.13	52.13	52.13	52.13	52.13	1.22%	1
Sep 2, 2026	51.35	51.60	51.35	51.50	51.50	-1.64%	106
Sep 1, 2026	52.25	52.36	52.25	52.36	52.36	3.77%	46
Aug 31, 2026	54.40	54.40	50.04	50.46	50.46	-7.58%	896
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