BVMF:AXIA6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	69.36	70.44	68.57	70.36	70.36	2.63%	1,529,600
Dec 3, 2025	68.00	68.84	67.66	68.56	68.56	1.23%	1,312,200
Dec 2, 2025	66.53	67.73	66.36	67.73	67.73	1.74%	1,750,900
Dec 1, 2025	66.76	66.85	65.69	66.57	66.57	-0.69%	2,223,000
Nov 28, 2025	66.81	68.00	65.76	67.03	67.03	0.71%	5,072,900
Nov 27, 2025	66.65	67.48	66.20	66.56	66.56	-0.21%	1,550,600
Nov 26, 2025	65.00	66.97	64.94	66.70	66.70	2.57%	2,010,600
Nov 25, 2025	64.40	65.24	64.05	65.03	65.03	1.31%	1,511,800
Nov 24, 2025	63.58	64.45	63.46	64.19	64.19	0.96%	2,663,000
Nov 21, 2025	63.60	63.83	63.15	63.58	63.58	-0.03%	1,214,100
Nov 19, 2025	64.00	64.32	63.14	63.60	63.60	-0.78%	1,934,800
Nov 18, 2025	65.30	65.33	63.86	64.10	64.10	0.41%	1,655,500
Nov 17, 2025	62.72	64.15	62.72	63.84	63.84	-2.28%	2,647,700
Nov 14, 2025	64.82	66.10	64.40	65.33	63.25	0.63%	4,004,900
Nov 13, 2025	64.70	65.08	64.00	64.92	62.85	0.29%	2,155,900
Nov 12, 2025	64.45	64.82	63.57	64.73	62.67	0.89%	1,888,600
Nov 11, 2025	63.14	65.04	63.14	64.16	62.12	1.68%	2,112,800
Nov 10, 2025	63.48	63.73	62.06	63.10	61.09	1.87%	2,701,500
Nov 7, 2025	61.29	62.19	60.23	61.94	59.97	0.80%	3,226,900
Nov 6, 2025	62.50	63.35	61.28	61.45	59.50	0.84%	4,626,000
Nov 5, 2025	59.94	61.07	59.83	60.94	59.00	1.67%	2,410,500
Nov 4, 2025	59.59	60.45	59.50	59.94	58.03	0.59%	1,282,500
Nov 3, 2025	59.50	59.86	59.35	59.59	57.69	0.34%	1,504,900
Oct 31, 2025	59.13	59.49	58.90	59.39	57.50	0.58%	3,515,500
Oct 30, 2025	58.05	59.21	58.00	59.05	57.17	0.82%	1,168,400
Oct 29, 2025	57.52	58.70	57.52	58.57	56.71	1.54%	1,416,200
Oct 28, 2025	57.41	58.10	57.30	57.68	55.84	0.16%	1,166,700
Oct 27, 2025	57.75	58.10	57.44	57.59	55.76	0.38%	829,900
Oct 24, 2025	57.22	57.47	56.64	57.37	55.54	0.81%	840,700
Oct 23, 2025	57.10	57.57	56.74	56.91	55.10	-0.56%	948,900
Oct 22, 2025	57.96	58.01	56.95	57.23	55.41	-1.04%	1,183,900
Oct 21, 2025	57.52	58.36	57.37	57.83	55.99	0.21%	1,041,700
Oct 20, 2025	57.20	58.55	57.20	57.71	55.87	0.65%	954,500
Oct 17, 2025	55.70	57.45	55.63	57.34	55.52	2.27%	1,706,200
Oct 16, 2025	55.72	56.45	55.20	56.07	54.29	0.04%	1,119,400
Oct 15, 2025	56.15	56.85	55.69	56.05	54.27	2.75%	3,069,700
Oct 14, 2025	54.90	55.25	54.15	54.55	52.81	-0.84%	1,538,900
Oct 13, 2025	55.00	55.50	54.96	55.01	53.26	0.27%	592,200
Oct 10, 2025	55.16	55.42	54.51	54.86	53.11	-0.35%	673,100
Oct 9, 2025	55.44	55.92	55.04	55.05	53.30	-0.05%	1,878,300
Oct 8, 2025	54.63	55.47	54.45	55.08	53.33	1.16%	1,023,100
Oct 7, 2025	54.99	54.99	54.06	54.45	52.72	-1.55%	978,500
Oct 6, 2025	55.49	55.49	54.71	55.31	53.55	-0.32%	1,418,200
Oct 3, 2025	55.40	55.70	55.05	55.49	53.72	0.34%	742,400
Oct 2, 2025	55.73	55.90	55.06	55.30	53.54	-0.81%	880,200
Oct 1, 2025	55.71	56.31	55.46	55.75	53.98	0.50%	1,272,600
Sep 30, 2025	55.88	56.58	55.32	55.47	53.71	-0.16%	1,629,400
Sep 29, 2025	53.60	55.82	53.41	55.56	53.79	4.30%	2,268,200
Sep 26, 2025	53.20	53.52	53.09	53.27	51.58	0.23%	418,900
Sep 25, 2025	53.35	53.54	52.90	53.15	51.46	-0.39%	624,400