Eos Energy Enterprises, Inc. (BMV:EOSE)
Mexico · Delayed Price · Currency is MXN 70.78
-1.23 (-1.71%)
At close: Jul 20, 2026
BMV:EOSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 607 |
| 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 |
| Jun 22, 2026 | 133.00 | 133.00 | 127.04 | 127.93 | 127.93 | -3.57% | 1,189 |
| Jun 18, 2026 | 140.00 | 140.00 | 127.04 | 132.67 | 132.67 | -0.25% | 39,199 |
| Jun 17, 2026 | 122.30 | 137.90 | 122.30 | 133.00 | 133.00 | 11.77% | 1,591 |
| Jun 16, 2026 | 117.20 | 122.50 | 117.00 | 118.99 | 118.99 | 8.17% | 6,201 |
| Jun 15, 2026 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 3.69% | 3,390 |
| Jun 12, 2026 | 108.00 | 111.47 | 105.00 | 106.09 | 106.09 | -1.44% | 3,232 |
| Jun 11, 2026 | 105.35 | 108.57 | 103.50 | 107.64 | 107.64 | 3.00% | 732 |
| Jun 10, 2026 | 107.01 | 110.50 | 103.52 | 104.50 | 104.50 | -2.35% | 478 |
| Jun 9, 2026 | 115.69 | 120.00 | 103.01 | 107.01 | 107.01 | -7.58% | 1,769 |
| Jun 8, 2026 | 122.30 | 125.00 | 115.60 | 115.79 | 115.79 | -6.01% | 898 |
| Jun 5, 2026 | 140.24 | 140.24 | 119.57 | 123.19 | 123.19 | -12.16% | 2,302 |
| Jun 4, 2026 | 144.00 | 144.00 | 135.00 | 140.24 | 140.24 | -1.93% | 507 |
| Jun 3, 2026 | 162.00 | 162.00 | 143.00 | 143.00 | 143.00 | -12.80% | 2,294 |
| Jun 2, 2026 | 158.33 | 167.00 | 156.21 | 163.99 | 163.99 | 5.39% | 5,903 |
| Jun 1, 2026 | 145.00 | 155.60 | 145.00 | 155.60 | 155.60 | 5.84% | 898 |
| May 29, 2026 | 150.14 | 150.14 | 144.00 | 147.02 | 147.02 | -5.15% | 922 |
| May 28, 2026 | 155.00 | 160.19 | 152.02 | 155.01 | 155.01 | 5.28% | 2,262 |
| May 27, 2026 | 155.00 | 155.00 | 146.00 | 147.23 | 147.23 | -3.04% | 22,804 |
| May 26, 2026 | 144.00 | 155.00 | 144.00 | 151.84 | 151.84 | 9.24% | 2,729 |
| May 25, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.14% | 8 |
| May 22, 2026 | 143.88 | 144.50 | 139.20 | 139.20 | 139.20 | -1.33% | 496 |
| May 21, 2026 | 133.40 | 141.50 | 132.01 | 141.08 | 141.08 | 14.70% | 851 |
| 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 |