Eos Energy Enterprises, Inc. (BMV:EOSE)
Mexico · Delayed Price · Currency is MXN 36.72
-8.28 (-18.40%)
At close: Oct 14, 2026
BMV:EOSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 45.00 | 45.00 | 36.31 | 36.72 | 36.72 | -18.40% | 19,874 |
| Oct 13, 2026 | 44.00 | 45.23 | 42.90 | 45.00 | 45.00 | - | 3,164 |
| Oct 12, 2026 | 49.00 | 49.00 | 43.61 | 45.00 | 45.00 | -7.96% | 7,124 |
| Oct 9, 2026 | 52.10 | 52.10 | 45.80 | 48.89 | 48.89 | -3.97% | 19,047 |
| Oct 8, 2026 | 55.01 | 55.05 | 49.90 | 50.91 | 50.91 | -8.98% | 35,440 |
| Oct 7, 2026 | 58.90 | 58.90 | 55.19 | 55.93 | 55.93 | -4.26% | 7,625 |
| Oct 6, 2026 | 59.07 | 60.90 | 58.25 | 58.42 | 58.42 | -0.68% | 3,635 |
| Oct 5, 2026 | 58.00 | 59.00 | 55.81 | 58.82 | 58.82 | 3.01% | 5,903 |
| Oct 2, 2026 | 58.00 | 59.02 | 57.10 | 57.10 | 57.10 | -1.21% | 2,165 |
| Oct 1, 2026 | 55.80 | 58.50 | 55.00 | 57.80 | 57.80 | 3.45% | 1,308 |
| Sep 30, 2026 | 57.00 | 57.50 | 55.80 | 55.87 | 55.87 | -0.30% | 2,601 |
| Sep 29, 2026 | 58.00 | 58.50 | 55.90 | 56.04 | 56.04 | -4.37% | 3,072 |
| Sep 28, 2026 | 57.00 | 59.00 | 54.63 | 58.60 | 58.60 | 2.88% | 5,996 |
| Sep 25, 2026 | 60.00 | 60.00 | 56.10 | 56.96 | 56.96 | 0.19% | 8,278 |
| Sep 24, 2026 | 63.00 | 63.00 | 56.70 | 56.85 | 56.85 | -11.39% | 17,660 |
| Sep 23, 2026 | 71.50 | 71.50 | 63.00 | 64.16 | 64.16 | -8.24% | 8,510 |
| Sep 22, 2026 | 70.28 | 74.50 | 69.70 | 69.92 | 69.92 | -0.11% | 8,321 |
| Sep 21, 2026 | 70.00 | 71.50 | 69.05 | 70.00 | 70.00 | 3.09% | 12,991 |
| Sep 18, 2026 | 69.97 | 69.97 | 66.60 | 67.90 | 67.90 | -0.88% | 1,597 |
| Sep 17, 2026 | 70.00 | 75.00 | 68.00 | 68.50 | 68.50 | -0.51% | 3,052 |
| Sep 15, 2026 | 67.00 | 71.56 | 67.00 | 68.85 | 68.85 | 5.92% | 1,027 |
| Sep 14, 2026 | 66.00 | 68.27 | 65.00 | 65.00 | 65.00 | -2.99% | 17,919 |
| Sep 11, 2026 | 68.00 | 70.99 | 66.81 | 67.00 | 67.00 | -1.93% | 656 |
| Sep 10, 2026 | 69.00 | 70.45 | 68.00 | 68.32 | 68.32 | -3.16% | 7,466 |
| Sep 9, 2026 | 74.01 | 74.01 | 69.00 | 70.55 | 70.55 | -4.68% | 4,302 |
| Sep 8, 2026 | 70.60 | 79.00 | 70.60 | 74.01 | 74.01 | 12.77% | 10,915 |
| Sep 7, 2026 | 67.17 | 68.00 | 65.51 | 65.63 | 65.63 | 0.26% | 913 |
| Sep 4, 2026 | 59.10 | 65.50 | 58.50 | 65.46 | 65.46 | 10.39% | 6,239 |
| Sep 3, 2026 | 62.00 | 62.00 | 59.00 | 59.30 | 59.30 | -4.35% | 1,605 |
| Sep 2, 2026 | 58.80 | 62.96 | 58.80 | 62.00 | 62.00 | 20.16% | 7,270 |
| Sep 1, 2026 | 55.00 | 55.00 | 51.50 | 51.60 | 51.60 | -7.19% | 2,147 |
| Aug 31, 2026 | 57.50 | 59.00 | 55.21 | 55.60 | 55.60 | -0.71% | 2,430 |
| Aug 28, 2026 | 57.50 | 57.50 | 55.61 | 56.00 | 56.00 | -3.45% | 2,659 |
| Aug 27, 2026 | 58.50 | 60.00 | 58.00 | 58.00 | 58.00 | 2.00% | 427 |
| Aug 26, 2026 | 59.80 | 61.70 | 56.70 | 56.86 | 56.86 | -5.23% | 3,249 |
| Aug 25, 2026 | 59.05 | 61.50 | 59.05 | 60.00 | 60.00 | 3.45% | 118 |
| Aug 24, 2026 | 60.02 | 60.02 | 58.00 | 58.00 | 58.00 | -7.94% | 3,828 |
| Aug 21, 2026 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 8.62% | 455 |
| Aug 20, 2026 | 61.00 | 61.00 | 56.00 | 58.00 | 58.00 | -8.66% | 1,870 |
| Aug 19, 2026 | 62.00 | 63.50 | 60.00 | 63.50 | 63.50 | 0.87% | 5,996 |
| Aug 18, 2026 | 65.00 | 66.00 | 62.45 | 62.95 | 62.95 | -7.43% | 2,843 |
| Aug 17, 2026 | 68.51 | 68.90 | 66.50 | 68.00 | 68.00 | -0.73% | 2,462 |
| Aug 14, 2026 | 72.00 | 72.10 | 68.00 | 68.50 | 68.50 | -3.55% | 670 |
| Aug 13, 2026 | 73.00 | 73.10 | 69.61 | 71.02 | 71.02 | -1.54% | 1,046 |
| Aug 12, 2026 | 70.00 | 75.00 | 70.00 | 72.13 | 72.13 | 1.59% | 2,013 |
| Aug 11, 2026 | 72.52 | 72.52 | 70.00 | 71.00 | 71.00 | 2.90% | 121 |
| Aug 10, 2026 | 72.68 | 72.68 | 69.00 | 69.00 | 69.00 | -2.54% | 1,026 |
| Aug 7, 2026 | 67.00 | 71.55 | 66.00 | 70.80 | 70.80 | 5.69% | 4,653 |
| Aug 6, 2026 | 66.00 | 72.49 | 62.55 | 66.99 | 66.99 | 1.48% | 1,090 |
| Aug 5, 2026 | 76.00 | 76.00 | 64.11 | 66.01 | 66.01 | -13.14% | 5,059 |