BVMF:AXIA7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	56.30	57.04	55.03	56.69	-	2.61%	1,597,200
Oct 1, 2026	55.25	56.92	54.89	55.25	55.25	-	2,021,600
Sep 30, 2026	55.68	55.71	54.82	55.25	55.25	0.44%	1,694,700
Sep 29, 2026	54.50	55.49	54.29	55.01	55.01	0.51%	2,219,300
Sep 28, 2026	54.19	54.86	54.05	54.73	54.73	0.07%	1,476,400
Sep 25, 2026	54.35	55.22	54.32	54.69	54.69	-0.07%	1,337,800
Sep 24, 2026	55.33	55.42	54.23	54.73	54.73	-1.55%	1,599,300
Sep 23, 2026	55.60	56.21	54.91	55.59	55.59	-0.66%	2,280,600
Sep 22, 2026	54.99	56.10	54.51	55.96	55.96	1.38%	1,505,700
Sep 21, 2026	53.93	55.40	53.93	55.20	55.20	2.60%	713,700
Sep 18, 2026	55.12	55.22	53.79	53.80	53.80	-3.15%	5,833,300
Sep 17, 2026	55.94	55.94	54.11	55.55	55.55	0.40%	1,142,100
Sep 16, 2026	54.56	55.62	54.55	55.33	55.33	0.67%	701,300
Sep 15, 2026	55.46	55.64	54.59	54.96	54.96	-0.16%	2,034,300
Sep 14, 2026	54.24	55.38	53.54	55.05	55.05	0.13%	1,717,100
Sep 11, 2026	55.40	55.99	54.70	54.98	54.98	-1.58%	2,392,900
Sep 10, 2026	54.71	55.98	54.50	55.86	55.86	1.21%	1,253,700
Sep 9, 2026	55.70	55.90	54.83	55.19	55.19	-1.45%	1,773,500
Sep 8, 2026	56.00	57.33	55.92	56.00	56.00	1.17%	2,595,800
Sep 4, 2026	55.90	56.06	54.98	55.35	55.35	-0.93%	4,709,600
Sep 3, 2026	55.98	56.85	55.67	55.87	55.87	0.63%	9,934,900
Sep 2, 2026	54.00	55.74	53.61	55.52	55.52	3.62%	959,600
Sep 1, 2026	53.16	54.46	52.61	53.58	53.58	0.83%	943,700
Aug 31, 2026	53.40	53.44	52.39	53.14	53.14	0.93%	5,140,500
Aug 28, 2026	52.43	52.89	51.76	52.65	52.65	1.00%	520,200
Aug 27, 2026	53.25	53.25	52.13	52.13	52.13	-1.64%	1,153,600
Aug 26, 2026	53.49	54.02	52.60	53.00	53.00	-0.47%	1,203,300
Aug 25, 2026	52.00	53.67	51.67	53.25	53.25	2.23%	1,280,800
Aug 24, 2026	51.00	52.84	50.54	52.09	52.09	1.15%	993,800
Aug 21, 2026	51.15	52.24	50.53	51.50	51.50	1.00%	1,880,800
Aug 20, 2026	50.22	51.25	49.73	50.99	50.99	0.83%	787,400
Aug 19, 2026	50.64	51.76	49.89	50.57	50.57	1.73%	1,707,800
Aug 18, 2026	50.07	50.98	49.40	49.71	49.71	-0.74%	2,298,600
Aug 17, 2026	49.44	50.55	49.44	50.08	50.08	0.85%	2,778,800
Aug 14, 2026	49.35	49.66	48.39	49.66	49.66	0.32%	2,981,500
Aug 13, 2026	50.36	50.57	49.08	49.50	49.50	-1.98%	2,934,700
Aug 12, 2026	49.19	50.50	49.06	50.50	50.50	2.62%	1,637,600
Aug 11, 2026	51.82	52.05	49.21	49.21	49.21	-4.48%	2,759,200
Aug 10, 2026	53.00	53.03	50.66	51.52	51.52	-2.79%	4,251,500
Aug 7, 2026	52.93	53.51	52.13	53.00	53.00	0.13%	1,453,300
Aug 6, 2026	52.66	54.26	52.21	52.93	52.93	-0.40%	4,503,500
Aug 5, 2026	53.22	53.82	52.87	53.14	53.14	-0.08%	1,774,600
Aug 4, 2026	53.29	54.31	52.77	53.18	53.18	0.83%	1,323,600
Aug 3, 2026	52.36	53.12	51.51	52.74	52.74	1.40%	875,000
Jul 31, 2026	52.26	52.88	52.01	52.01	52.01	-0.38%	1,736,900
Jul 30, 2026	51.80	52.24	50.95	52.21	52.21	3.00%	765,400
Jul 29, 2026	51.41	51.58	50.41	50.69	50.69	-1.55%	5,723,800
Jul 28, 2026	51.38	52.07	51.29	51.49	51.49	1.96%	921,300
Jul 27, 2026	49.68	50.77	49.68	50.50	50.50	2.12%	1,697,400
Jul 24, 2026	50.28	50.30	49.45	49.45	49.45	-2.68%	1,882,600