BVMF:AXIA7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	56.11	57.85	55.37	57.33	57.33	-0.19%	991,800
Apr 1, 2026	56.86	58.00	56.64	57.44	57.44	1.41%	1,697,000
Mar 31, 2026	55.12	56.78	54.52	56.64	56.64	4.50%	2,574,200
Mar 30, 2026	54.63	54.97	53.59	54.20	54.20	0.43%	1,306,000
Mar 27, 2026	53.84	54.94	53.60	53.97	53.97	-1.19%	1,367,100
Mar 26, 2026	55.80	56.56	54.62	54.62	54.62	-4.07%	1,639,600
Mar 25, 2026	56.41	57.06	55.99	56.94	56.94	2.48%	1,389,200
Mar 24, 2026	55.83	56.17	54.65	55.56	55.56	-1.66%	1,323,700
Mar 23, 2026	55.00	56.86	54.74	56.50	56.50	6.00%	2,101,000
Mar 20, 2026	55.13	55.90	53.25	53.30	53.30	-4.55%	5,589,500
Mar 19, 2026	54.81	57.08	53.68	55.84	55.84	0.67%	7,356,200
Mar 18, 2026	55.01	56.67	55.01	55.47	55.47	-0.23%	2,114,800
Mar 17, 2026	56.91	57.50	55.45	55.60	55.60	-2.30%	1,113,100
Mar 16, 2026	57.63	57.64	56.37	56.91	56.91	1.75%	1,471,500
Mar 13, 2026	56.20	57.61	55.50	55.93	55.93	-0.23%	1,358,300
Mar 12, 2026	57.52	57.72	55.85	56.06	56.06	-4.55%	2,101,600
Mar 11, 2026	57.75	59.50	57.75	58.73	58.73	0.34%	1,768,900
Mar 10, 2026	58.30	59.86	57.38	58.53	58.53	1.56%	2,854,500
Mar 9, 2026	56.62	58.33	55.94	57.63	57.63	0.75%	2,398,800
Mar 6, 2026	56.50	57.67	55.54	57.20	57.20	0.32%	2,025,200
Mar 5, 2026	58.50	58.77	56.89	57.02	57.02	-3.89%	1,992,900
Mar 4, 2026	58.85	59.68	58.20	59.33	59.33	3.04%	2,255,800
Mar 3, 2026	57.81	58.66	56.36	57.58	57.58	-4.61%	3,436,400
Mar 2, 2026	58.20	60.62	57.51	60.36	60.36	2.24%	2,647,900
Feb 27, 2026	60.06	60.20	58.04	59.04	59.04	-3.23%	1,944,500
Feb 26, 2026	60.13	61.01	59.97	61.01	61.01	1.31%	1,456,500
Feb 25, 2026	59.55	60.22	58.53	60.22	60.22	1.48%	1,853,200
Feb 24, 2026	59.23	59.88	59.06	59.34	59.34	1.18%	1,866,900
Feb 23, 2026	58.98	59.36	58.13	58.65	58.65	-1.30%	1,231,900
Feb 20, 2026	58.55	59.89	58.41	59.42	59.42	0.39%	1,468,000
Feb 19, 2026	56.68	59.19	56.15	59.19	59.19	5.10%	1,701,800
Feb 18, 2026	56.90	56.90	55.98	56.32	56.32	-0.25%	1,607,600
Feb 13, 2026	55.48	56.49	55.48	56.46	56.46	-0.28%	1,350,700
Feb 12, 2026	57.28	57.83	56.57	56.62	56.62	-1.68%	1,711,400
Feb 11, 2026	57.54	57.90	56.76	57.59	57.59	1.39%	2,276,400
Feb 10, 2026	56.74	57.69	56.07	56.80	56.80	0.39%	1,664,700
Feb 9, 2026	55.79	56.68	55.37	56.58	56.58	1.69%	2,924,200
Feb 6, 2026	55.03	56.15	54.54	55.64	55.64	1.35%	9,021,600
Feb 5, 2026	53.44	55.65	53.29	54.90	54.90	3.43%	2,780,400
Feb 4, 2026	54.91	55.52	52.68	53.08	53.08	-3.49%	4,919,800
Feb 3, 2026	54.53	55.38	54.18	55.00	55.00	1.85%	5,113,200
Feb 2, 2026	53.28	54.35	52.49	54.00	54.00	2.27%	2,586,900
Jan 30, 2026	53.38	53.92	52.05	52.80	52.80	-0.47%	2,254,000
Jan 29, 2026	54.79	54.79	52.53	53.05	53.05	-2.09%	1,731,400
Jan 28, 2026	52.47	54.24	52.19	54.18	54.18	3.26%	2,739,700
Jan 27, 2026	52.65	53.28	51.49	52.47	52.47	1.65%	4,032,600
Jan 26, 2026	52.66	53.00	50.96	51.62	51.62	-2.23%	3,148,600
Jan 23, 2026	53.00	53.14	51.90	52.80	52.80	-0.17%	5,787,700
Jan 22, 2026	51.65	53.70	50.95	52.89	52.89	3.50%	8,782,400
Jan 21, 2026	50.46	51.10	50.01	51.10	51.10	3.61%	3,364,400