BVMF:AXIA7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	51.90	52.28	50.90	51.84	51.84	-1.09%	969,000
May 18, 2026	52.86	52.90	51.94	52.41	52.41	-0.87%	576,800
May 15, 2026	52.11	52.87	51.93	52.87	52.87	-1.01%	499,400
May 14, 2026	53.97	53.97	52.94	53.41	53.41	0.72%	1,643,400
May 13, 2026	55.40	55.61	52.85	53.03	53.03	-4.28%	1,236,100
May 12, 2026	55.09	55.59	54.28	55.40	55.40	0.56%	1,449,300
May 11, 2026	56.11	56.78	54.78	55.09	55.09	-2.87%	1,295,400
May 8, 2026	56.31	56.87	56.01	56.72	56.72	1.65%	1,862,800
May 7, 2026	58.73	58.80	55.41	55.80	55.80	-5.76%	2,683,300
May 6, 2026	60.00	60.00	58.95	59.21	59.21	0.17%	974,900
May 5, 2026	59.26	59.51	58.52	59.11	59.11	0.36%	2,985,500
May 4, 2026	59.80	60.21	58.28	58.90	58.90	-1.75%	3,108,000
Apr 30, 2026	58.14	59.95	58.14	59.95	59.95	4.03%	16,209,200
Apr 29, 2026	58.61	58.89	57.52	57.63	57.63	-2.82%	2,895,000
Apr 28, 2026	58.80	59.32	58.43	59.30	59.30	-0.89%	2,453,800
Apr 27, 2026	60.11	60.48	59.62	59.83	59.83	-0.47%	1,149,900
Apr 24, 2026	60.57	60.67	59.55	60.11	60.11	-0.55%	2,740,300
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%	1,459,400
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