BVMF:AXIA6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	64.70	65.08	64.00	64.16	64.16	-0.88%	1,096,200
Nov 12, 2025	64.45	64.82	63.57	64.73	64.73	0.89%	1,888,600
Nov 11, 2025	63.14	65.04	63.14	64.16	64.16	1.68%	2,112,800
Nov 10, 2025	63.48	63.73	62.06	63.10	63.10	1.87%	2,701,500
Nov 7, 2025	61.29	62.19	60.23	61.94	61.94	0.80%	3,229,700
Nov 6, 2025	62.50	63.35	61.28	61.45	61.45	0.84%	4,626,300
Nov 5, 2025	59.94	61.07	59.83	60.94	60.94	1.67%	2,410,900
Nov 4, 2025	59.59	60.45	59.50	59.94	59.94	0.59%	1,282,500
Nov 3, 2025	59.50	59.86	59.35	59.59	59.59	0.34%	1,504,900
Oct 31, 2025	59.13	59.49	58.90	59.39	59.39	0.58%	3,516,800
Oct 30, 2025	58.05	59.21	58.00	59.05	59.05	0.82%	1,170,300
Oct 29, 2025	57.52	58.70	57.52	58.57	58.57	1.54%	1,417,200
Oct 28, 2025	57.41	58.10	57.30	57.68	57.68	0.16%	1,167,800
Oct 27, 2025	57.75	58.10	57.44	57.59	57.59	0.38%	831,600
Oct 24, 2025	57.22	57.47	56.64	57.37	57.37	0.81%	843,000
Oct 23, 2025	57.10	57.57	56.74	56.91	56.91	-0.56%	950,800
Oct 22, 2025	57.96	58.01	56.95	57.23	57.23	-1.04%	1,187,200
Oct 21, 2025	57.52	58.36	57.37	57.83	57.83	0.21%	1,042,800
Oct 20, 2025	57.20	58.55	57.20	57.71	57.71	0.65%	956,800
Oct 17, 2025	55.70	57.45	55.63	57.34	57.34	2.27%	1,726,700
Oct 16, 2025	55.72	56.45	55.20	56.07	56.07	0.04%	1,123,200
Oct 15, 2025	56.15	56.85	55.69	56.05	56.05	2.75%	3,070,700
Oct 14, 2025	54.90	55.25	54.15	54.55	54.55	-0.84%	1,541,200
Oct 13, 2025	55.00	55.50	54.96	55.01	55.01	0.27%	595,300
Oct 10, 2025	55.16	55.42	54.51	54.86	54.86	-0.35%	674,900
Oct 9, 2025	55.44	55.92	55.04	55.05	55.05	-0.05%	1,878,300
Oct 8, 2025	54.63	55.47	54.45	55.08	55.08	1.16%	1,023,600
Oct 7, 2025	54.99	54.99	54.06	54.45	54.45	-1.55%	979,300
Oct 6, 2025	55.49	55.49	54.71	55.31	55.31	-0.32%	1,422,400
Oct 3, 2025	55.40	55.70	55.05	55.49	55.49	0.34%	744,100
Oct 2, 2025	55.73	55.90	55.06	55.30	55.30	-0.81%	882,500
Oct 1, 2025	55.71	56.31	55.46	55.75	55.75	0.50%	1,277,800
Sep 30, 2025	55.88	56.58	55.32	55.47	55.47	-0.16%	1,632,600
Sep 29, 2025	53.60	55.82	53.41	55.56	55.56	4.30%	2,269,300
Sep 26, 2025	53.20	53.52	53.09	53.27	53.27	0.23%	418,900
Sep 25, 2025	53.35	53.54	52.90	53.15	53.15	-0.39%	625,700
Sep 24, 2025	53.20	53.48	52.85	53.36	53.36	0.08%	938,100
Sep 23, 2025	52.34	53.44	52.14	53.32	53.32	1.72%	1,259,000
Sep 22, 2025	53.14	53.14	51.94	52.42	52.42	-2.15%	4,510,900
Sep 19, 2025	51.97	53.69	51.87	53.57	53.57	3.08%	2,921,900
Sep 18, 2025	51.72	52.53	51.41	51.97	51.97	0.48%	1,020,600
Sep 17, 2025	50.79	52.04	50.66	51.72	51.72	1.79%	3,502,100
Sep 16, 2025	50.90	51.05	50.48	50.81	50.81	0.61%	1,118,700
Sep 15, 2025	49.14	51.05	49.14	50.50	50.50	2.89%	2,264,700
Sep 12, 2025	48.57	49.23	48.54	49.08	49.08	0.41%	732,600
Sep 11, 2025	48.41	49.36	48.38	48.88	48.88	0.97%	926,400
Sep 10, 2025	48.19	48.80	48.08	48.41	48.41	0.46%	680,200
Sep 9, 2025	48.16	48.44	47.74	48.19	48.19	0.48%	578,000
Sep 8, 2025	48.06	48.32	47.77	47.96	47.96	-0.17%	592,300
Sep 5, 2025	47.71	48.43	47.71	48.04	48.04	0.82%	1,051,600