Eos Energy Enterprises, Inc. (BMV:EOSE)
Mexico · Delayed Price · Currency is MXN 51.60
-4.00 (-7.19%)
At close: Sep 1, 2026
BMV:EOSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 65.80 | 77.45 | 65.80 | 76.00 | 76.00 | 16.12% | 5,888 |
| Aug 3, 2026 | 58.50 | 65.50 | 57.00 | 65.45 | 65.45 | 11.84% | 2,750 |
| Jul 31, 2026 | 60.00 | 60.00 | 57.50 | 58.52 | 58.52 | -2.95% | 1,712 |
| Jul 30, 2026 | 58.90 | 60.30 | 58.90 | 60.30 | 60.30 | 8.61% | 32,004 |
| Jul 29, 2026 | 58.00 | 58.99 | 55.00 | 55.52 | 55.52 | -5.29% | 2,222 |
| Jul 28, 2026 | 60.00 | 60.00 | 56.50 | 58.62 | 58.62 | -4.53% | 3,364 |
| Jul 27, 2026 | 61.50 | 63.50 | 60.00 | 61.40 | 61.40 | 0.69% | 1,963 |
| Jul 24, 2026 | 63.00 | 63.28 | 60.98 | 60.98 | 60.98 | -7.17% | 875 |
| Jul 23, 2026 | 68.20 | 70.19 | 64.50 | 65.69 | 65.69 | -5.50% | 2,419 |
| Jul 22, 2026 | 73.99 | 73.99 | 69.40 | 69.51 | 69.51 | -4.78% | 1,892 |
| Jul 21, 2026 | 70.00 | 74.00 | 70.00 | 73.00 | 73.00 | 3.14% | 1,822 |
| Jul 20, 2026 | 74.00 | 74.00 | 69.00 | 70.78 | 70.78 | -1.71% | 329 |
| Jul 17, 2026 | 68.70 | 76.23 | 68.00 | 72.01 | 72.01 | 4.79% | 702 |
| Jul 16, 2026 | 75.44 | 75.44 | 68.70 | 68.72 | 68.72 | -8.91% | 4,193 |
| Jul 15, 2026 | 77.00 | 81.00 | 74.21 | 75.44 | 75.44 | 1.02% | 6,984 |
| Jul 14, 2026 | 77.80 | 79.00 | 74.02 | 74.68 | 74.68 | -1.10% | 807 |
| Jul 13, 2026 | 78.60 | 78.60 | 71.50 | 75.51 | 75.51 | -0.63% | 5,566 |
| Jul 10, 2026 | 79.20 | 79.20 | 75.60 | 75.99 | 75.99 | -4.14% | 1,424 |
| Jul 9, 2026 | 80.00 | 82.20 | 78.90 | 79.27 | 79.27 | -0.26% | 858 |
| Jul 8, 2026 | 81.05 | 82.00 | 78.00 | 79.48 | 79.48 | -4.26% | 3,914 |
| Jul 7, 2026 | 90.97 | 90.97 | 77.20 | 83.02 | 83.02 | -6.48% | 4,941 |
| Jul 6, 2026 | 94.30 | 95.00 | 87.95 | 88.77 | 88.77 | -2.58% | 1,579 |
| Jul 2, 2026 | 96.00 | 96.88 | 90.10 | 91.12 | 91.12 | -7.43% | 2,343 |
| Jul 1, 2026 | 100.05 | 100.79 | 98.00 | 98.43 | 98.43 | -4.00% | 2,232 |
| Jun 30, 2026 | 103.00 | 107.00 | 98.98 | 102.53 | 102.53 | -5.33% | 3,403 |
| Jun 29, 2026 | 108.00 | 108.30 | 108.00 | 108.30 | 108.30 | 5.15% | 30 |
| Jun 26, 2026 | 106.50 | 106.50 | 103.00 | 103.00 | 103.00 | -3.29% | 2,786 |
| Jun 25, 2026 | 103.00 | 106.50 | 103.00 | 106.50 | 106.50 | 1.31% | 391 |
| Jun 24, 2026 | 114.00 | 114.00 | 105.00 | 105.12 | 105.12 | -7.39% | 3,951 |
| Jun 23, 2026 | 127.00 | 127.00 | 113.00 | 113.51 | 113.51 | -11.27% | 3,634 |