BVMF:AXIA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	61.15	61.70	60.20	61.70	61.70	1.15%	8,434,100
Nov 11, 2025	59.99	61.34	59.59	61.00	61.00	2.52%	13,092,500
Nov 10, 2025	59.36	59.90	58.85	59.50	59.50	1.40%	8,733,800
Nov 7, 2025	58.05	58.80	57.14	58.68	58.68	0.82%	11,216,100
Nov 6, 2025	59.51	60.04	58.20	58.20	58.20	0.76%	17,095,600
Nov 5, 2025	56.67	57.88	56.42	57.76	57.76	1.92%	11,783,000
Nov 4, 2025	56.13	56.85	56.03	56.67	56.67	0.82%	5,951,300
Nov 3, 2025	55.84	56.50	55.53	56.21	56.21	0.88%	5,511,800
Oct 31, 2025	55.67	55.93	55.36	55.72	55.72	0.31%	7,671,000
Oct 30, 2025	54.64	55.63	54.57	55.55	55.55	1.11%	5,822,300
Oct 29, 2025	54.64	55.13	54.36	54.94	54.94	1.23%	5,580,500
Oct 28, 2025	54.35	54.76	54.08	54.27	54.27	-0.15%	5,554,900
Oct 27, 2025	54.45	55.02	54.28	54.35	54.35	0.37%	5,059,200
Oct 24, 2025	54.39	54.48	53.67	54.15	54.15	0.09%	4,741,700
Oct 23, 2025	54.16	54.38	53.56	54.10	54.10	-0.02%	4,949,500
Oct 22, 2025	55.19	55.19	53.84	54.11	54.11	-1.49%	5,389,300
Oct 21, 2025	54.69	55.22	54.51	54.93	54.93	-	5,408,500
Oct 20, 2025	54.60	55.41	54.36	54.93	54.93	0.55%	8,654,300
Oct 17, 2025	52.74	54.63	52.65	54.63	54.63	2.51%	24,193,700
Oct 16, 2025	52.95	53.52	52.27	53.29	53.29	0.45%	8,866,800
Oct 15, 2025	53.47	54.13	52.66	53.05	53.05	2.33%	22,009,500
Oct 14, 2025	51.95	52.28	51.41	51.84	51.84	-0.37%	10,141,800
Oct 13, 2025	52.12	52.56	51.89	52.03	52.03	0.15%	4,683,200
Oct 10, 2025	52.20	52.33	51.25	51.95	51.95	-0.12%	5,735,500
Oct 9, 2025	52.56	52.99	51.86	52.01	52.01	-0.31%	5,238,400
Oct 8, 2025	51.70	52.56	51.54	52.17	52.17	1.12%	7,310,300
Oct 7, 2025	52.00	52.19	51.24	51.59	51.59	-1.62%	12,066,300
Oct 6, 2025	52.32	52.49	51.90	52.44	52.44	0.10%	4,169,700
Oct 3, 2025	52.45	52.63	51.94	52.39	52.39	-0.02%	4,632,900
Oct 2, 2025	52.84	52.97	51.92	52.40	52.40	-0.80%	3,971,500
Oct 1, 2025	52.82	53.27	52.53	52.82	52.82	0.57%	5,548,500
Sep 30, 2025	53.00	53.65	52.28	52.52	52.52	-0.30%	8,170,600
Sep 29, 2025	51.24	52.84	50.83	52.68	52.68	3.93%	11,333,000
Sep 26, 2025	50.65	50.90	50.35	50.69	50.69	0.58%	3,738,700
Sep 25, 2025	50.78	50.90	50.21	50.40	50.40	-0.59%	7,705,800
Sep 24, 2025	50.62	50.70	50.14	50.70	50.70	-	4,461,700
Sep 23, 2025	49.74	50.88	49.63	50.70	50.70	1.93%	6,524,900
Sep 22, 2025	50.08	50.52	49.46	49.74	49.74	-1.60%	6,592,100
Sep 19, 2025	49.54	50.90	49.54	50.55	50.55	3.16%	15,974,100
Sep 18, 2025	48.70	49.50	48.50	49.00	49.00	0.41%	16,371,600
Sep 17, 2025	47.72	49.28	47.72	48.80	48.80	1.75%	10,343,000
Sep 16, 2025	48.22	48.31	47.51	47.96	47.96	0.55%	5,497,100
Sep 15, 2025	46.54	48.12	46.54	47.70	47.70	3.02%	11,518,800
Sep 12, 2025	45.62	46.40	45.62	46.30	46.30	-	6,205,700
Sep 11, 2025	45.73	46.47	45.69	46.30	46.30	1.47%	5,895,600
Sep 10, 2025	45.31	46.08	45.30	45.63	45.63	0.22%	4,634,300
Sep 9, 2025	45.25	45.68	44.95	45.53	45.53	0.89%	4,552,600
Sep 8, 2025	45.50	45.59	44.85	45.13	45.13	-0.90%	3,589,000
Sep 5, 2025	45.26	45.67	45.05	45.54	45.54	1.43%	7,078,500
Sep 4, 2025	44.54	45.25	44.43	44.90	44.90	0.90%	9,143,700