BIT:EGRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	26.73	26.93	26.73	26.86	26.86	2.19%	105
Mar 3, 2026	26.90	26.90	26.13	26.29	26.29	-3.54%	441
Mar 2, 2026	26.88	27.41	26.88	27.25	27.25	-2.68%	224
Feb 27, 2026	28.01	28.16	27.95	28.00	28.00	-	279
Feb 26, 2026	28.02	28.13	28.01	28.00	28.00	0.04%	2,255
Feb 25, 2026	28.01	28.01	27.85	27.99	27.99	0.20%	204
Feb 24, 2026	27.88	27.88	27.79	27.94	27.94	1.14%	599
Feb 23, 2026	27.84	27.84	27.62	27.62	27.62	-0.79%	966
Feb 20, 2026	27.84	27.84	27.74	27.84	27.84	0.78%	78
Feb 19, 2026	27.81	27.81	27.81	27.63	27.63	-0.72%	3
Feb 18, 2026	27.67	27.73	27.60	27.83	27.83	1.22%	261
Feb 17, 2026	27.42	27.42	27.42	27.49	27.49	0.33%	77
Feb 16, 2026	27.45	27.45	27.45	27.40	27.40	0.13%	200
Feb 13, 2026	27.45	27.45	27.40	27.37	27.37	-0.56%	160
Feb 12, 2026	27.90	27.90	27.85	27.52	27.52	-0.60%	373
Feb 11, 2026	27.69	27.69	27.69	27.69	27.69	-0.20%	-
Feb 10, 2026	27.74	27.74	27.74	27.74	27.74	0.38%	-
Feb 9, 2026	27.43	27.67	27.43	27.64	27.64	0.88%	313
Feb 6, 2026	27.07	27.30	27.07	27.40	27.40	0.59%	293
Feb 5, 2026	27.21	27.21	27.21	27.24	27.24	-1.18%	167
Feb 4, 2026	27.49	27.66	27.47	27.56	27.56	0.66%	468
Feb 3, 2026	27.55	27.55	27.48	27.38	27.38	-0.31%	193
Feb 2, 2026	27.11	27.41	27.11	27.47	27.47	1.16%	274
Jan 30, 2026	27.03	27.03	27.03	27.15	27.15	0.63%	114
Jan 29, 2026	27.30	27.30	27.23	26.98	26.98	-0.97%	397
Jan 28, 2026	27.25	27.25	27.25	27.25	27.25	-0.80%	-
Jan 27, 2026	27.47	27.47	27.47	27.47	27.47	0.59%	-
Jan 26, 2026	27.22	27.36	27.22	27.31	27.31	0.15%	562
Jan 23, 2026	27.22	27.22	27.22	27.27	27.27	-0.42%	120
Jan 22, 2026	27.38	27.38	27.38	27.38	27.38	1.67%	-
Jan 21, 2026	26.70	26.70	26.63	26.93	26.93	0.50%	212
Jan 20, 2026	26.87	26.87	26.69	26.80	26.80	-0.87%	301
Jan 19, 2026	26.97	27.01	26.97	27.03	27.03	-1.55%	650
Jan 16, 2026	27.46	27.46	27.46	27.46	27.46	-0.53%	-
Jan 15, 2026	27.51	27.51	27.51	27.60	27.60	0.33%	180
Jan 14, 2026	27.52	27.52	27.52	27.51	27.51	-0.51%	100
Jan 13, 2026	27.65	27.72	27.65	27.65	27.65	0.02%	138
Jan 12, 2026	27.54	27.54	27.54	27.65	27.65	0.33%	125
Jan 9, 2026	27.47	27.56	27.40	27.56	27.56	1.31%	563
Jan 8, 2026	27.13	27.13	27.13	27.20	27.20	-0.29%	126
Jan 7, 2026	27.25	27.25	27.25	27.28	27.28	-0.44%	70
Jan 6, 2026	27.28	27.28	27.28	27.40	27.40	0.88%	12
Jan 5, 2026	27.03	27.16	27.03	27.16	27.16	1.19%	208
Jan 2, 2026	26.71	26.83	26.71	26.84	26.84	1.11%	780
Dec 30, 2025	26.50	26.69	26.50	26.55	26.55	0.34%	669
Dec 29, 2025	26.50	26.50	26.38	26.46	26.46	0.15%	240
Dec 23, 2025	26.42	26.42	26.42	26.42	26.42	-0.02%	3
Dec 22, 2025	26.43	26.43	26.40	26.42	26.42	-0.17%	736
Dec 19, 2025	26.45	26.45	26.45	26.47	26.47	0.25%	200
Dec 18, 2025	26.40	26.40	26.40	26.40	26.40	1.13%	-