BVMF:DEAI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	72.24	72.66	71.40	71.40	71.40	1.05%	12
Oct 26, 2026	66.00	70.66	66.00	70.66	70.66	8.19%	18
Oct 23, 2026	65.31	65.31	65.31	65.31	65.31	1.26%	2
Oct 22, 2026	63.70	64.50	63.63	64.50	64.50	2.87%	201
Oct 20, 2026	60.53	62.70	60.53	62.70	62.70	-1.59%	18
Oct 19, 2026	63.65	63.71	63.65	63.71	63.71	-3.63%	7
Oct 16, 2026	66.11	66.11	66.11	66.11	66.11	-2.15%	6
Oct 9, 2026	66.98	67.69	66.98	67.69	67.56	-1.25%	116
Oct 8, 2026	68.04	69.37	68.00	68.55	68.42	-1.27%	239
Oct 7, 2026	67.23	69.43	67.23	69.43	69.30	-1.89%	37
Oct 5, 2026	70.83	70.83	70.77	70.77	70.64	-3.71%	2
Oct 2, 2026	73.85	73.85	73.22	73.50	73.36	0.96%	3
Oct 1, 2026	72.51	72.80	72.46	72.80	72.66	-1.33%	17
Sep 30, 2026	73.78	73.78	73.78	73.78	73.64	0.57%	1
Sep 29, 2026	73.08	73.36	73.08	73.36	73.22	0.96%	2
Sep 28, 2026	72.66	72.66	72.66	72.66	72.53	-1.42%	3
Sep 25, 2026	73.22	73.71	72.34	73.71	73.57	3.44%	16
Sep 24, 2026	70.28	71.26	70.21	71.26	71.13	0.20%	47
Sep 23, 2026	71.12	71.12	71.12	71.12	70.99	-0.29%	8
Sep 22, 2026	72.80	72.80	71.33	71.33	71.20	2.53%	6
Sep 21, 2026	69.00	69.57	68.67	69.57	69.44	1.52%	2,147
Sep 18, 2026	68.32	68.53	67.92	68.53	68.40	-0.10%	509
Sep 17, 2026	68.60	68.60	68.60	68.60	68.47	2.62%	1
Sep 16, 2026	67.62	67.63	66.85	66.85	66.73	-1.65%	151
Sep 15, 2026	69.09	69.15	67.76	67.97	67.84	-1.59%	112
Sep 14, 2026	68.60	69.20	68.39	69.07	68.94	1.51%	2,302
Sep 11, 2026	68.25	68.25	68.04	68.04	67.91	0.73%	11
Sep 9, 2026	67.37	67.55	66.00	67.55	67.42	0.31%	63
Sep 8, 2026	67.46	67.60	67.00	67.34	67.22	-1.54%	253
Sep 4, 2026	67.69	68.50	67.69	68.39	68.26	1.98%	102
Sep 3, 2026	69.96	69.96	66.43	67.06	66.94	-10.59%	125
Aug 18, 2026	75.52	75.98	75.00	75.00	74.86	-5.58%	137
Aug 13, 2026	79.43	79.43	79.43	79.43	79.28	3.60%	29
Aug 11, 2026	76.67	76.67	76.67	76.67	76.52	-4.37%	5
Aug 5, 2026	80.17	80.17	80.17	80.17	80.02	7.51%	59
Jul 31, 2026	74.57	74.57	74.57	74.57	74.43	-0.80%	5
Jul 30, 2026	73.85	75.17	73.85	75.17	75.03	2.83%	179
Jul 27, 2026	73.46	73.46	73.10	73.10	72.96	3.59%	119
Jul 24, 2026	70.83	70.83	70.57	70.57	70.44	2.03%	125
Jul 23, 2026	68.50	69.16	68.50	69.16	69.03	-2.02%	299
Jul 22, 2026	70.45	70.66	70.45	70.58	70.45	-5.04%	425
Jul 10, 2026	73.33	74.83	73.33	74.33	74.20	-2.72%	497
Jul 9, 2026	80.68	80.68	76.41	76.41	76.27	-5.28%	59
Jun 30, 2026	80.80	80.80	80.80	80.80	80.53	1.13%	5
Jun 26, 2026	79.76	79.90	79.68	79.90	79.63	1.66%	4,799
Jun 25, 2026	78.59	78.59	78.59	78.59	78.33	0.33%	419
Jun 24, 2026	78.09	78.36	78.00	78.33	78.07	17.56%	7,805
Jun 11, 2026	68.54	68.54	66.63	66.63	66.41	-2.78%	11
Jun 8, 2026	67.67	68.54	67.67	68.54	68.31	1.29%	5,309
Jun 5, 2026	66.87	67.80	66.87	67.67	67.44	1.30%	911