BCBA:EWZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	19.42	19.50	19.17	19.49	19.49	1.83%	19,646
Mar 3, 2026	19.50	19.50	18.45	19.14	19.14	-4.30%	61,793
Mar 2, 2026	19.80	20.07	19.39	20.00	20.00	0.40%	9,760
Feb 27, 2026	20.19	20.19	19.75	19.92	19.92	-1.04%	8,488
Feb 26, 2026	20.31	20.50	19.85	20.13	20.13	-1.13%	16,931
Feb 25, 2026	20.48	20.48	20.21	20.36	20.36	0.20%	42,106
Feb 24, 2026	20.39	20.39	20.00	20.32	20.32	1.25%	7,467
Feb 23, 2026	20.12	20.48	19.91	20.07	20.07	-0.99%	28,849
Feb 20, 2026	19.90	20.40	19.61	20.27	20.27	1.35%	17,931
Feb 19, 2026	19.40	20.09	19.40	20.00	20.00	4.55%	12,173
Feb 18, 2026	19.26	19.94	19.00	19.13	19.13	-2.60%	12,845
Feb 13, 2026	19.75	19.75	19.15	19.64	19.64	-1.80%	11,271
Feb 12, 2026	20.21	20.34	19.76	20.00	20.00	-1.23%	9,554
Feb 11, 2026	20.10	20.35	19.85	20.25	20.25	2.64%	10,216
Feb 10, 2026	19.58	19.86	19.50	19.73	19.73	-0.80%	10,341
Feb 9, 2026	19.58	20.01	19.34	19.89	19.89	2.95%	8,801
Feb 6, 2026	19.24	19.86	19.02	19.32	19.32	1.10%	12,951
Feb 5, 2026	18.90	19.30	18.80	19.11	19.11	1.16%	12,355
Feb 4, 2026	19.25	19.75	18.79	18.89	18.89	-2.48%	14,649
Feb 3, 2026	19.39	19.80	19.25	19.37	19.37	0.62%	30,211
Feb 2, 2026	18.90	19.38	18.90	19.25	19.25	-0.05%	23,269
Jan 30, 2026	19.75	19.75	18.94	19.26	19.26	-2.43%	27,586
Jan 29, 2026	19.79	20.27	19.28	19.74	19.74	0.61%	66,499
Jan 28, 2026	19.49	20.27	19.49	19.62	19.62	0.62%	32,680
Jan 27, 2026	19.00	19.60	18.92	19.50	19.50	3.83%	30,938
Jan 26, 2026	18.79	19.17	18.75	18.78	18.78	-0.11%	18,905
Jan 23, 2026	18.77	18.83	18.53	18.80	18.80	1.29%	15,331
Jan 22, 2026	17.99	18.74	17.99	18.56	18.56	3.17%	31,428
Jan 21, 2026	17.45	18.00	17.45	17.99	17.99	3.39%	33,040
Jan 20, 2026	17.03	17.44	16.89	17.40	17.40	1.99%	22,169
Jan 19, 2026	17.24	17.25	16.80	17.06	17.06	-0.29%	2,625
Jan 16, 2026	17.29	17.29	16.91	17.11	17.11	-0.75%	12,143
Jan 15, 2026	16.98	17.28	16.98	17.24	17.24	1.17%	11,008
Jan 14, 2026	17.02	17.10	16.75	17.04	17.04	-0.29%	14,129
Jan 13, 2026	17.00	17.10	16.71	17.09	17.09	0.71%	22,978
Jan 12, 2026	17.10	17.10	16.64	16.97	16.97	-0.47%	19,376
Jan 9, 2026	16.81	17.15	16.81	17.05	17.05	0.89%	14,210
Jan 8, 2026	16.99	17.00	16.78	16.90	16.90	0.12%	5,735
Jan 7, 2026	16.96	17.00	16.75	16.88	16.88	-0.88%	19,857
Jan 6, 2026	16.99	17.20	16.90	17.03	17.03	0.83%	12,909
Jan 5, 2026	16.50	16.94	16.28	16.89	16.89	2.30%	15,414
Jan 2, 2026	16.50	16.80	16.32	16.51	16.51	0.18%	8,179
Dec 30, 2025	16.22	16.55	16.22	16.48	16.48	2.23%	5,614
Dec 29, 2025	16.27	16.27	16.00	16.12	16.12	-0.56%	12,092
Dec 26, 2025	16.35	16.55	15.07	16.21	16.21	-0.12%	8,180
Dec 24, 2025	16.23	16.54	16.22	16.23	16.23	-1.04%	3,155
Dec 23, 2025	16.00	16.40	15.78	16.40	16.40	2.37%	16,470
Dec 22, 2025	16.16	16.65	15.93	16.02	16.02	-1.42%	9,926
Dec 19, 2025	16.19	16.30	16.01	16.25	16.25	1.69%	7,612
Dec 17, 2025	16.13	16.13	15.80	15.98	15.98	-2.44%	28,487