BVMF:AXIA7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	47.95	49.65	47.76	48.65	48.65	1.46%	2,073,700
Nov 12, 2026	49.40	49.43	47.47	47.95	47.95	-3.48%	769,300
Nov 11, 2026	49.59	49.73	49.12	49.68	49.68	2.01%	1,510,900
Nov 10, 2026	49.21	49.84	48.47	48.70	48.70	-1.42%	1,493,900
Nov 9, 2026	48.60	50.62	48.60	49.40	49.40	1.60%	746,300
Nov 6, 2026	47.79	48.91	47.50	48.62	48.62	1.74%	1,839,100
Nov 5, 2026	47.55	49.00	47.28	47.79	47.79	-0.13%	1,125,900
Nov 4, 2026	46.72	47.85	46.72	47.85	47.85	2.75%	1,510,200
Nov 3, 2026	47.00	48.08	46.45	46.57	46.57	-2.78%	1,242,800
Oct 30, 2026	47.56	47.92	46.83	47.90	47.90	0.02%	1,306,500
Oct 29, 2026	48.68	48.82	47.31	47.89	47.89	-1.62%	2,215,300
Oct 28, 2026	50.51	51.11	48.40	48.68	48.68	-5.27%	4,617,500
Oct 27, 2026	52.01	52.02	50.32	51.39	51.39	-0.02%	4,078,500
Oct 26, 2026	46.20	51.41	46.20	51.40	51.40	-11.81%	3,169,400
Oct 23, 2026	59.55	59.76	58.16	58.28	58.28	-2.13%	1,268,000
Oct 22, 2026	58.65	59.78	58.49	59.55	59.55	0.29%	1,264,000
Oct 21, 2026	60.40	60.40	58.95	59.38	59.38	-0.13%	5,772,200
Oct 20, 2026	59.14	60.16	58.67	59.46	59.46	1.26%	6,666,500
Oct 19, 2026	60.14	60.70	58.21	58.72	58.72	-2.12%	1,594,000
Oct 16, 2026	59.68	60.29	59.47	59.99	59.99	0.65%	930,100
Oct 15, 2026	59.65	60.25	59.05	59.60	59.60	-1.49%	1,337,600
Oct 14, 2026	58.97	60.69	58.45	60.50	60.50	1.71%	1,933,100
Oct 13, 2026	58.97	60.19	58.97	59.48	59.48	-0.67%	1,187,700
Oct 9, 2026	60.16	60.92	59.50	59.88	59.88	-0.20%	2,300,200
Oct 8, 2026	60.01	60.46	59.22	60.00	60.00	-0.02%	4,990,300
Oct 7, 2026	59.25	60.53	59.25	60.01	60.01	0.52%	1,183,500
Oct 6, 2026	61.48	62.00	59.02	59.70	59.70	-3.43%	2,796,900
Oct 5, 2026	60.30	62.35	60.25	61.82	61.82	9.05%	3,016,200
Oct 2, 2026	56.30	57.04	55.03	56.69	56.69	2.61%	1,597,000
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%	1,476,200
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%	9,934,400
Sep 2, 2026	54.00	55.74	53.61	55.52	55.52	3.62%	959,600