BVMF:DEAI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	68.04	69.37	68.00	68.55	68.55	-1.27%	239
Oct 7, 2026	67.23	69.43	67.23	69.43	69.43	-1.89%	37
Oct 5, 2026	70.83	70.83	70.77	70.77	70.77	-3.71%	2
Oct 2, 2026	73.85	73.85	73.22	73.50	73.50	0.96%	3
Oct 1, 2026	72.51	72.80	72.46	72.80	72.80	-1.33%	17
Sep 30, 2026	73.78	73.78	73.78	73.78	73.78	0.57%	1
Sep 29, 2026	73.08	73.36	73.08	73.36	73.36	0.96%	2
Sep 28, 2026	72.66	72.66	72.66	72.66	72.66	-1.42%	3
Sep 25, 2026	73.22	73.71	72.34	73.71	73.71	3.44%	16
Sep 24, 2026	70.28	71.26	70.21	71.26	71.26	0.20%	47
Sep 23, 2026	71.12	71.12	71.12	71.12	71.12	-0.29%	8
Sep 22, 2026	72.80	72.80	71.33	71.33	71.33	2.53%	6
Sep 21, 2026	69.00	69.57	68.67	69.57	69.57	1.52%	2,147
Sep 18, 2026	68.32	68.53	67.92	68.53	68.53	-0.10%	509
Sep 17, 2026	68.60	68.60	68.60	68.60	68.60	2.62%	1
Sep 16, 2026	67.62	67.63	66.85	66.85	66.85	-1.65%	151
Sep 15, 2026	69.09	69.15	67.76	67.97	67.97	-1.59%	112
Sep 14, 2026	68.60	69.20	68.39	69.07	69.07	1.51%	2,302
Sep 11, 2026	68.25	68.25	68.04	68.04	68.04	0.73%	11
Sep 9, 2026	67.37	67.55	66.00	67.55	67.55	0.31%	63
Sep 8, 2026	67.46	67.60	67.00	67.34	67.34	-1.54%	253
Sep 4, 2026	67.69	68.50	67.69	68.39	68.39	1.98%	102
Sep 3, 2026	69.96	69.96	66.43	67.06	67.06	-10.59%	125
Aug 18, 2026	75.52	75.98	75.00	75.00	75.00	-5.58%	137
Aug 13, 2026	79.43	79.43	79.43	79.43	79.43	3.60%	29
Aug 11, 2026	76.67	76.67	76.67	76.67	76.67	-4.37%	5
Aug 5, 2026	80.17	80.17	80.17	80.17	80.17	7.51%	59
Jul 31, 2026	74.57	74.57	74.57	74.57	74.56	-0.80%	5
Jul 30, 2026	73.85	75.17	73.85	75.17	75.17	2.83%	179
Jul 27, 2026	73.46	73.46	73.10	73.10	73.10	3.59%	119
Jul 24, 2026	70.83	70.83	70.57	70.57	70.57	2.03%	125
Jul 23, 2026	68.50	69.16	68.50	69.16	69.16	-2.02%	299
Jul 22, 2026	70.45	70.66	70.45	70.58	70.58	-5.04%	425
Jul 10, 2026	73.33	74.83	73.33	74.33	74.33	-2.72%	497
Jul 9, 2026	80.68	80.68	76.41	76.41	76.41	-5.28%	59
Jun 30, 2026	80.80	80.80	80.80	80.80	80.68	1.13%	5
Jun 26, 2026	79.76	79.90	79.68	79.90	79.77	1.66%	4,799
Jun 25, 2026	78.59	78.59	78.59	78.59	78.47	0.33%	419
Jun 24, 2026	78.09	78.36	78.00	78.33	78.21	17.56%	7,805
Jun 11, 2026	68.54	68.54	66.63	66.63	66.53	-2.78%	11
Jun 8, 2026	67.67	68.54	67.67	68.54	68.43	1.29%	5,309
Jun 5, 2026	66.87	67.80	66.87	67.67	67.56	1.30%	911
Jun 3, 2026	66.67	66.80	66.67	66.80	66.70	-0.60%	125
Jun 1, 2026	67.20	67.20	67.20	67.20	67.10	-3.55%	1,499
May 29, 2026	69.44	69.68	69.44	69.68	69.57	1.57%	1,007
May 28, 2026	68.60	68.60	68.60	68.60	68.50	-1.72%	5
May 27, 2026	67.58	69.96	67.58	69.80	69.69	4.83%	743
May 26, 2026	66.06	66.58	66.06	66.58	66.48	3.77%	359
May 22, 2026	63.18	64.17	63.18	64.17	64.07	4.05%	299
May 21, 2026	61.67	61.67	61.67	61.67	61.57	-0.07%	71