BVMF:AXIA7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	60.71	60.92	59.94	60.44	60.44	0.40%	2,579,200
Apr 22, 2026	61.04	61.39	59.61	60.20	60.20	-1.63%	3,351,300
Apr 20, 2026	60.80	62.23	60.55	61.20	61.20	-	7,542,600
Apr 17, 2026	64.73	65.20	60.46	61.20	61.20	-2.69%	4,403,100
Apr 16, 2026	64.21	64.29	62.86	62.89	62.89	-1.83%	1,460,900
Apr 15, 2026	64.79	65.10	63.75	64.06	64.06	-1.36%	2,583,200
Apr 14, 2026	63.11	65.25	63.11	64.94	64.94	2.54%	1,836,300
Apr 13, 2026	62.81	63.58	61.94	63.33	63.33	0.41%	2,260,000
Apr 10, 2026	63.00	63.09	62.23	63.07	63.07	1.58%	2,569,800
Apr 9, 2026	60.54	62.19	59.92	62.09	62.09	3.35%	1,610,000
Apr 8, 2026	60.99	61.15	59.52	60.08	60.08	4.76%	2,735,400
Apr 7, 2026	56.33	57.35	55.33	57.35	57.35	0.63%	2,529,000
Apr 6, 2026	57.10	57.43	56.70	56.99	56.99	-0.59%	816,600
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