Eos Energy Enterprises, Inc. (BMV:EOSE)
Mexico · Delayed Price · Currency is MXN 141.08
+18.08 (14.70%)
At close: May 21, 2026
BMV:EOSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 117.00 | 124.80 | 117.00 | 123.00 | 123.00 | 2.59% | 4,741 |
| May 19, 2026 | 122.00 | 122.50 | 119.00 | 119.89 | 119.89 | -5.61% | 3,169 |
| May 18, 2026 | 133.50 | 133.50 | 127.01 | 127.01 | 127.01 | -7.26% | 686 |
| May 15, 2026 | 143.97 | 143.97 | 133.16 | 136.95 | 136.95 | -2.51% | 477 |
| May 14, 2026 | 140.10 | 143.50 | 128.00 | 140.47 | 140.47 | -1.45% | 2,120 |
| May 13, 2026 | 149.60 | 161.00 | 142.50 | 142.53 | 142.53 | 1.78% | 3,985 |
| May 12, 2026 | 140.39 | 141.00 | 135.00 | 140.04 | 140.04 | -5.83% | 1,721 |
| May 11, 2026 | 140.00 | 155.00 | 135.00 | 148.71 | 148.71 | 8.89% | 1,715 |
| May 8, 2026 | 115.30 | 136.57 | 115.30 | 136.57 | 136.57 | 23.04% | 4,084 |
| May 7, 2026 | 117.40 | 117.40 | 108.50 | 111.00 | 111.00 | -1.18% | 2,594 |
| May 6, 2026 | 107.00 | 112.33 | 104.98 | 112.33 | 112.33 | 4.98% | 212 |
| May 5, 2026 | 109.22 | 109.22 | 107.00 | 107.00 | 107.00 | -2.73% | 1,287 |
| May 4, 2026 | 109.00 | 112.00 | 108.08 | 110.00 | 110.00 | -5.99% | 219 |
| Apr 30, 2026 | 110.67 | 118.00 | 110.67 | 117.01 | 117.01 | 5.73% | 646 |
| Apr 29, 2026 | 113.10 | 113.50 | 110.50 | 110.67 | 110.67 | -4.87% | 1,621 |
| Apr 28, 2026 | 120.00 | 120.00 | 116.33 | 116.33 | 116.33 | -7.22% | 483 |
| Apr 27, 2026 | 131.70 | 131.70 | 124.86 | 125.38 | 125.38 | -5.74% | 1,953 |
| Apr 24, 2026 | 129.80 | 139.00 | 129.80 | 133.01 | 133.01 | 10.84% | 2,284 |
| Apr 23, 2026 | 124.01 | 124.01 | 120.00 | 120.00 | 120.00 | -2.45% | 254 |
| Apr 22, 2026 | 121.00 | 129.60 | 121.00 | 123.01 | 123.01 | 1.35% | 148 |
| Apr 21, 2026 | 128.00 | 128.00 | 121.37 | 121.37 | 121.37 | -2.04% | 474 |
| Apr 20, 2026 | 121.22 | 123.91 | 120.01 | 123.90 | 123.90 | -0.51% | 724 |
| Apr 17, 2026 | 127.90 | 134.00 | 123.25 | 124.53 | 124.53 | 1.24% | 1,144 |
| Apr 16, 2026 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 405 |
| Apr 15, 2026 | 120.00 | 127.68 | 118.00 | 123.00 | 123.00 | 11.82% | 1,618 |
| Apr 14, 2026 | 113.00 | 113.00 | 105.50 | 110.00 | 110.00 | 1.40% | 1,669 |
| Apr 13, 2026 | 102.77 | 108.48 | 102.77 | 108.48 | 108.48 | 12.26% | 295 |
| Apr 10, 2026 | 105.00 | 109.00 | 96.60 | 96.63 | 96.63 | -4.54% | 1,848 |
| Apr 9, 2026 | 90.00 | 103.13 | 90.00 | 101.23 | 101.23 | 27.17% | 4,610 |
| Apr 8, 2026 | 87.00 | 88.21 | 78.95 | 79.60 | 79.60 | 0.28% | 2,861 |
| Apr 7, 2026 | 86.00 | 86.00 | 79.00 | 79.38 | 79.38 | -7.70% | 5,785 |
| Apr 6, 2026 | 89.99 | 89.99 | 85.01 | 86.00 | 86.00 | -4.43% | 475 |
| Apr 1, 2026 | 90.00 | 90.00 | 87.01 | 89.99 | 89.99 | 2.15% | 1,307 |
| Mar 31, 2026 | 82.50 | 88.59 | 82.01 | 88.10 | 88.10 | 10.21% | 503 |
| Mar 30, 2026 | 85.07 | 85.07 | 79.80 | 79.94 | 79.94 | -8.57% | 1,501 |
| Mar 27, 2026 | 81.82 | 87.43 | 81.82 | 87.43 | 87.43 | 1.20% | 5,949 |
| Mar 26, 2026 | 88.00 | 88.50 | 86.07 | 86.39 | 86.39 | -4.96% | 23,223 |
| Mar 25, 2026 | 94.90 | 94.96 | 89.96 | 90.90 | 90.90 | -0.72% | 1,673 |
| Mar 24, 2026 | 93.71 | 93.71 | 91.01 | 91.56 | 91.56 | -3.62% | 177 |
| Mar 23, 2026 | 97.80 | 97.80 | 93.00 | 95.00 | 95.00 | 3.26% | 963 |
| Mar 20, 2026 | 98.00 | 98.00 | 92.00 | 92.00 | 92.00 | -6.12% | 993 |
| Mar 19, 2026 | 90.50 | 98.00 | 90.50 | 98.00 | 98.00 | 3.16% | 423 |
| Mar 18, 2026 | 96.99 | 96.99 | 95.00 | 95.00 | 95.00 | -2.06% | 622 |
| Mar 17, 2026 | 100.00 | 100.00 | 95.80 | 97.00 | 97.00 | -5.83% | 646 |
| Mar 13, 2026 | 110.23 | 110.23 | 103.00 | 103.00 | 103.00 | -5.10% | 5,071 |
| Mar 12, 2026 | 110.00 | 110.21 | 107.50 | 108.53 | 108.53 | -2.31% | 979 |
| Mar 11, 2026 | 116.00 | 116.94 | 110.47 | 111.10 | 111.10 | -3.98% | 264 |
| Mar 10, 2026 | 113.50 | 115.71 | 113.50 | 115.71 | 115.71 | 11.26% | 524 |
| Mar 9, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -4.59% | 280 |
| Mar 6, 2026 | 113.02 | 113.02 | 109.00 | 109.00 | 109.00 | -7.63% | 1,151 |