BVMF:DEAI34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	59.46	61.71	59.46	61.71	61.62	3.78%	1,205
May 18, 2026	60.24	60.30	59.46	59.46	59.37	-0.20%	77
May 15, 2026	59.52	59.58	59.52	59.58	59.49	-0.41%	35
May 14, 2026	59.74	59.83	59.74	59.83	59.74	4.64%	575
May 13, 2026	57.33	57.33	57.17	57.17	57.08	-1.32%	593
May 11, 2026	58.92	58.92	58.04	58.04	57.85	-2.87%	1,121
May 7, 2026	59.76	59.76	59.76	59.76	59.56	4.73%	29
May 4, 2026	57.06	57.06	57.06	57.06	56.87	3.49%	599
Apr 29, 2026	55.13	55.14	55.13	55.14	54.95	-2.80%	623
Apr 27, 2026	56.72	56.72	56.72	56.72	56.53	-1.78%	1,205
Apr 24, 2026	57.52	57.75	57.52	57.75	57.55	1.68%	1,253
Apr 22, 2026	56.80	56.80	56.80	56.80	56.60	-6.38%	23
Apr 17, 2026	61.80	62.13	60.67	60.67	60.46	4.00%	95
Apr 16, 2026	57.96	58.33	57.96	58.33	58.13	-1.78%	11
Apr 14, 2026	58.99	59.67	58.99	59.39	59.19	3.35%	383
Apr 10, 2026	57.46	57.46	57.46	57.46	57.27	0.21%	299
Apr 9, 2026	56.80	57.43	56.41	57.34	57.15	-3.08%	251
Apr 8, 2026	61.80	62.67	59.17	59.17	58.97	3.95%	3,095
Apr 7, 2026	56.92	56.92	56.92	56.92	56.73	-4.05%	1,799
Mar 30, 2026	59.33	59.33	59.33	59.33	59.12	-	5
Mar 25, 2026	59.30	59.33	59.30	59.33	59.12	1.05%	11
Mar 24, 2026	57.80	58.71	57.80	58.71	58.51	0.14%	419
Mar 23, 2026	58.63	58.63	58.63	58.63	58.43	3.15%	29