BVMF:AXIA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	54.54	55.09	54.05	54.31	54.31	-0.66%	7,642,100
May 15, 2026	54.16	54.94	53.92	54.67	54.67	-1.23%	8,804,200
May 14, 2026	55.80	56.00	55.00	55.35	55.35	0.75%	4,910,800
May 13, 2026	57.23	57.34	54.82	54.94	54.94	-4.20%	11,403,500
May 12, 2026	56.74	57.80	56.39	57.35	57.35	0.44%	9,486,700
May 11, 2026	58.06	58.74	56.78	57.10	57.10	-2.81%	10,398,800
May 8, 2026	58.81	59.23	58.40	58.75	58.75	1.08%	10,864,600
May 7, 2026	61.00	61.55	57.54	58.12	58.12	-5.95%	18,737,600
May 6, 2026	62.41	62.82	61.80	61.80	61.80	-0.42%	10,245,200
May 5, 2026	61.82	62.50	61.38	62.06	62.06	0.27%	10,851,600
May 4, 2026	62.06	63.27	61.37	61.89	61.89	-0.26%	13,763,200
Apr 30, 2026	60.99	62.26	60.99	62.05	62.05	2.56%	12,043,900
Apr 29, 2026	61.82	62.09	60.31	60.50	60.50	-2.55%	11,588,100
Apr 28, 2026	61.70	62.20	61.05	62.08	62.08	-0.59%	5,492,100
Apr 27, 2026	63.06	63.29	62.32	62.45	62.45	-0.67%	4,380,400
Apr 24, 2026	63.69	63.69	62.37	62.87	62.87	-0.65%	7,704,600
Apr 23, 2026	63.24	63.88	62.75	63.28	63.28	0.32%	7,749,200
Apr 22, 2026	63.87	64.30	62.47	63.08	63.08	-1.33%	8,257,600
Apr 20, 2026	63.49	64.68	63.09	63.93	63.93	0.69%	10,072,600
Apr 17, 2026	67.12	67.84	62.90	63.49	63.49	-3.16%	16,939,000
Apr 16, 2026	66.50	66.59	65.24	65.56	65.56	-1.07%	9,098,500
Apr 15, 2026	66.80	67.34	66.20	66.27	66.27	-1.31%	14,162,200
Apr 14, 2026	65.89	67.49	65.75	67.15	67.15	2.41%	12,631,100
Apr 13, 2026	65.07	65.74	64.35	65.57	65.57	0.37%	11,504,700
Apr 10, 2026	64.88	65.50	64.40	65.33	65.33	1.52%	13,126,800
Apr 9, 2026	62.54	64.35	61.92	64.35	64.35	3.81%	14,697,000
Apr 8, 2026	62.10	62.81	61.41	61.99	61.99	4.24%	15,998,000
Apr 7, 2026	58.51	59.47	57.48	59.47	59.47	0.88%	10,569,600
Apr 6, 2026	59.32	59.68	58.84	58.95	58.95	-0.56%	4,909,600
Apr 2, 2026	58.56	60.07	57.63	59.28	59.28	-0.34%	7,307,500
Apr 1, 2026	59.00	60.09	58.76	59.48	59.48	1.57%	9,407,100
Mar 31, 2026	57.30	58.74	56.72	58.56	58.56	4.05%	10,344,400
Mar 30, 2026	56.65	57.05	55.88	56.28	56.28	0.55%	6,947,600
Mar 27, 2026	56.75	57.18	55.64	55.97	55.97	-1.69%	7,259,000
Mar 26, 2026	58.14	58.62	56.76	56.93	56.93	-3.08%	7,680,000
Mar 25, 2026	58.23	59.00	57.92	58.74	58.74	1.89%	7,093,600
Mar 24, 2026	57.88	57.96	56.72	57.65	57.65	-1.06%	7,813,300
Mar 23, 2026	57.00	58.90	56.84	58.27	58.27	4.71%	10,267,200
Mar 20, 2026	57.32	57.82	55.27	55.65	55.65	-3.75%	13,018,600
Mar 19, 2026	56.20	58.52	55.69	57.82	57.82	0.38%	13,936,600
Mar 18, 2026	57.25	58.62	57.12	57.60	57.60	-0.28%	11,719,500
Mar 17, 2026	59.01	59.58	57.47	57.76	57.76	-1.95%	7,735,800
Mar 16, 2026	59.17	59.48	58.50	58.91	58.91	1.57%	6,488,000
Mar 13, 2026	58.88	59.79	57.56	58.00	58.00	-0.31%	10,108,800
Mar 12, 2026	59.62	59.89	57.92	58.18	58.18	-3.80%	9,835,800
Mar 11, 2026	59.98	61.60	59.78	60.48	60.48	-0.36%	6,120,300
Mar 10, 2026	60.41	61.83	59.26	60.70	60.70	1.86%	7,949,400
Mar 9, 2026	58.66	60.08	57.92	59.59	59.59	1.02%	8,739,500
Mar 6, 2026	58.82	59.60	57.38	58.99	58.99	-0.47%	11,133,000
Mar 5, 2026	60.70	61.14	58.77	59.27	59.27	-3.37%	12,216,400